{ "symbol": "WUSDT", "fetched_at": "2026-04-10T08:58:21.388818", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0726, "high": 0.073, "low": 0.0717, "close": 0.0719, "volume": 2421217.0, "close_time": 1760259599999, "quote_volume": 175384.09784, "trades": 784, "taker_buy_base": 1154087.5, "taker_buy_quote": 83792.84337 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0709, "close": 0.072, "volume": 2687470.2, "close_time": 1760263199999, "quote_volume": 191926.23926, "trades": 860, "taker_buy_base": 1340812.1, "taker_buy_quote": 95869.64149 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0711, "close": 0.0712, "volume": 1642300.0, "close_time": 1760266799999, "quote_volume": 117873.62204, "trades": 688, "taker_buy_base": 752164.4, "taker_buy_quote": 54016.12448 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.0712, "high": 0.0719, "low": 0.0709, "close": 0.0713, "volume": 3765903.9, "close_time": 1760270399999, "quote_volume": 268157.1, "trades": 838, "taker_buy_base": 1782140.4, "taker_buy_quote": 126948.21803 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0712, "high": 0.0728, "low": 0.0711, "close": 0.0725, "volume": 4995705.6, "close_time": 1760273999999, "quote_volume": 360945.28035, "trades": 1317, "taker_buy_base": 2843868.0, "taker_buy_quote": 205352.10777 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.0724, "high": 0.0729, "low": 0.0704, "close": 0.0707, "volume": 5555663.4, "close_time": 1760277599999, "quote_volume": 396857.88164, "trades": 1723, "taker_buy_base": 2704370.1, "taker_buy_quote": 193195.40979 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.0707, "high": 0.0754, "low": 0.0706, "close": 0.0742, "volume": 9663509.7, "close_time": 1760281199999, "quote_volume": 710339.7848, "trades": 3897, "taker_buy_base": 4708954.2, "taker_buy_quote": 346164.7584 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.0742, "high": 0.0787, "low": 0.074, "close": 0.0782, "volume": 15532643.4, "close_time": 1760284799999, "quote_volume": 1188916.06569, "trades": 5327, "taker_buy_base": 7713127.9, "taker_buy_quote": 590317.75875 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0782, "high": 0.082, "low": 0.0782, "close": 0.0806, "volume": 15076696.5, "close_time": 1760288399999, "quote_volume": 1206764.73658, "trades": 4687, "taker_buy_base": 7553172.0, "taker_buy_quote": 605484.06935 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.0806, "high": 0.0821, "low": 0.0799, "close": 0.0815, "volume": 9315460.7, "close_time": 1760291999999, "quote_volume": 756744.48365, "trades": 7136, "taker_buy_base": 5573795.9, "taker_buy_quote": 452750.81918 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.0815, "high": 0.0819, "low": 0.0797, "close": 0.0804, "volume": 5597813.7, "close_time": 1760295599999, "quote_volume": 451929.11825, "trades": 6709, "taker_buy_base": 1956213.9, "taker_buy_quote": 158257.59195 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.0804, "high": 0.0823, "low": 0.0804, "close": 0.0822, "volume": 2736116.2, "close_time": 1760299199999, "quote_volume": 222814.49167, "trades": 1898, "taker_buy_base": 1670634.6, "taker_buy_quote": 136112.96369 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0821, "high": 0.0835, "low": 0.0814, "close": 0.0823, "volume": 4821454.9, "close_time": 1760302799999, "quote_volume": 397209.59295, "trades": 2228, "taker_buy_base": 2358414.5, "taker_buy_quote": 194348.44069 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.0823, "high": 0.0829, "low": 0.0798, "close": 0.0813, "volume": 4148339.6, "close_time": 1760306399999, "quote_volume": 338267.8573, "trades": 2063, "taker_buy_base": 1998080.0, "taker_buy_quote": 163252.13525 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.0813, "high": 0.0822, "low": 0.0804, "close": 0.0813, "volume": 2255781.8, "close_time": 1760309999999, "quote_volume": 183087.34949, "trades": 1499, "taker_buy_base": 1245454.9, "taker_buy_quote": 101139.45832 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.0813, "high": 0.0816, "low": 0.0805, "close": 0.0807, "volume": 2514815.5, "close_time": 1760313599999, "quote_volume": 203437.31711, "trades": 1471, "taker_buy_base": 1312420.0, "taker_buy_quote": 106202.4448 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0807, "high": 0.0812, "low": 0.0786, "close": 0.0794, "volume": 5367514.4, "close_time": 1760317199999, "quote_volume": 427760.73409, "trades": 3119, "taker_buy_base": 2175179.3, "taker_buy_quote": 173523.5265 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.0793, "high": 0.0827, "low": 0.079, "close": 0.0827, "volume": 5175141.3, "close_time": 1760320799999, "quote_volume": 418024.26774, "trades": 2323, "taker_buy_base": 3096543.8, "taker_buy_quote": 250118.21633 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.0826, "high": 0.0839, "low": 0.082, "close": 0.0827, "volume": 9691377.5, "close_time": 1760324399999, "quote_volume": 805383.24732, "trades": 4809, "taker_buy_base": 5431130.5, "taker_buy_quote": 451387.68317 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0812, "close": 0.0813, "volume": 3555297.6, "close_time": 1760327999999, "quote_volume": 292080.01753, "trades": 5152, "taker_buy_base": 1546775.8, "taker_buy_quote": 127078.62357 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0813, "high": 0.0837, "low": 0.0808, "close": 0.0836, "volume": 4802099.6, "close_time": 1760331599999, "quote_volume": 394454.00883, "trades": 5294, "taker_buy_base": 2999909.4, "taker_buy_quote": 246519.62596 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0816, "close": 0.0816, "volume": 3650848.5, "close_time": 1760335199999, "quote_volume": 301337.92171, "trades": 2394, "taker_buy_base": 1541334.4, "taker_buy_quote": 127109.56526 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.0816, "high": 0.083, "low": 0.081, "close": 0.0828, "volume": 3362419.4, "close_time": 1760338799999, "quote_volume": 275289.43545, "trades": 2685, "taker_buy_base": 1916396.1, "taker_buy_quote": 156935.25884 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.0828, "high": 0.0852, "low": 0.0826, "close": 0.0838, "volume": 9274146.4, "close_time": 1760342399999, "quote_volume": 778214.82411, "trades": 4598, "taker_buy_base": 4983638.6, "taker_buy_quote": 418400.71939 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0838, "high": 0.0863, "low": 0.0833, "close": 0.085, "volume": 8002730.7, "close_time": 1760345999999, "quote_volume": 677801.6649, "trades": 5694, "taker_buy_base": 4500128.7, "taker_buy_quote": 381402.71232 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.085, "high": 0.0869, "low": 0.084, "close": 0.0868, "volume": 11116051.0, "close_time": 1760349599999, "quote_volume": 950669.38308, "trades": 6115, "taker_buy_base": 6342694.1, "taker_buy_quote": 542506.11039 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.0869, "high": 0.0875, "low": 0.0851, "close": 0.0855, "volume": 12985088.9, "close_time": 1760353199999, "quote_volume": 1124352.54723, "trades": 11845, "taker_buy_base": 7305426.0, "taker_buy_quote": 633000.18189 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0815, "close": 0.0832, "volume": 16957338.1, "close_time": 1760356799999, "quote_volume": 1421245.6331, "trades": 13904, "taker_buy_base": 8071943.2, "taker_buy_quote": 676433.44869 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0831, "high": 0.0852, "low": 0.0822, "close": 0.0838, "volume": 6868637.8, "close_time": 1760360399999, "quote_volume": 577527.48439, "trades": 4427, "taker_buy_base": 3872414.7, "taker_buy_quote": 326249.28668 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.0838, "high": 0.0873, "low": 0.0833, "close": 0.0863, "volume": 19886106.8, "close_time": 1760363999999, "quote_volume": 1699983.74431, "trades": 10732, "taker_buy_base": 9373697.4, "taker_buy_quote": 801474.86492 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.0862, "high": 0.0867, "low": 0.0827, "close": 0.0835, "volume": 16819618.5, "close_time": 1760367599999, "quote_volume": 1429277.64959, "trades": 7767, "taker_buy_base": 7984663.9, "taker_buy_quote": 679138.16892 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.0835, "high": 0.0859, "low": 0.0835, "close": 0.0848, "volume": 8388605.1, "close_time": 1760371199999, "quote_volume": 709770.83172, "trades": 5297, "taker_buy_base": 3157223.9, "taker_buy_quote": 267416.4829 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0849, "high": 0.0859, "low": 0.0841, "close": 0.0852, "volume": 5688956.8, "close_time": 1760374799999, "quote_volume": 483424.01887, "trades": 3647, "taker_buy_base": 3078935.0, "taker_buy_quote": 261630.23469 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.0853, "high": 0.0874, "low": 0.0846, "close": 0.0873, "volume": 5550625.1, "close_time": 1760378399999, "quote_volume": 475467.26514, "trades": 3020, "taker_buy_base": 2495194.6, "taker_buy_quote": 214016.94276 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.0873, "high": 0.0882, "low": 0.0863, "close": 0.0882, "volume": 8292690.6, "close_time": 1760381999999, "quote_volume": 722848.71668, "trades": 3129, "taker_buy_base": 4609155.7, "taker_buy_quote": 401712.89004 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.0882, "high": 0.0894, "low": 0.0876, "close": 0.0886, "volume": 6536852.1, "close_time": 1760385599999, "quote_volume": 578925.41169, "trades": 4212, "taker_buy_base": 3048402.2, "taker_buy_quote": 270110.9463 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0885, "high": 0.0888, "low": 0.0877, "close": 0.0888, "volume": 2397728.6, "close_time": 1760389199999, "quote_volume": 211490.76224, "trades": 2299, "taker_buy_base": 1038091.5, "taker_buy_quote": 91632.87133 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.0888, "high": 0.0894, "low": 0.0879, "close": 0.088, "volume": 2956989.4, "close_time": 1760392799999, "quote_volume": 262276.59557, "trades": 1050, "taker_buy_base": 1285711.6, "taker_buy_quote": 114225.77541 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.088, "high": 0.0889, "low": 0.088, "close": 0.0885, "volume": 1705699.3, "close_time": 1760396399999, "quote_volume": 150618.40044, "trades": 1374, "taker_buy_base": 696990.6, "taker_buy_quote": 61634.06956 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.0885, "high": 0.0889, "low": 0.0881, "close": 0.0885, "volume": 2905523.6, "close_time": 1760399999999, "quote_volume": 257158.3417, "trades": 1846, "taker_buy_base": 1575635.5, "taker_buy_quote": 139511.90187 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0885, "high": 0.0886, "low": 0.0868, "close": 0.0872, "volume": 7931002.7, "close_time": 1760403599999, "quote_volume": 694797.83282, "trades": 4249, "taker_buy_base": 3730343.4, "taker_buy_quote": 326863.31126 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.0871, "high": 0.0876, "low": 0.0862, "close": 0.0865, "volume": 2643451.4, "close_time": 1760407199999, "quote_volume": 229829.84364, "trades": 2015, "taker_buy_base": 1273666.1, "taker_buy_quote": 110786.2576 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.0865, "high": 0.0869, "low": 0.0856, "close": 0.0861, "volume": 8600604.8, "close_time": 1760410799999, "quote_volume": 742464.89013, "trades": 3508, "taker_buy_base": 4086983.1, "taker_buy_quote": 352802.04321 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.086, "high": 0.0861, "low": 0.085, "close": 0.0851, "volume": 5821132.2, "close_time": 1760414399999, "quote_volume": 497784.39997, "trades": 2613, "taker_buy_base": 2381174.7, "taker_buy_quote": 203647.82785 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0828, "close": 0.0832, "volume": 3824332.6, "close_time": 1760417999999, "quote_volume": 321327.5298, "trades": 2130, "taker_buy_base": 1462620.6, "taker_buy_quote": 122792.94 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.0831, "high": 0.0837, "low": 0.0805, "close": 0.0809, "volume": 13012292.9, "close_time": 1760421599999, "quote_volume": 1069565.64329, "trades": 7791, "taker_buy_base": 4870913.9, "taker_buy_quote": 399180.4089 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.081, "high": 0.0816, "low": 0.0771, "close": 0.0792, "volume": 13310911.8, "close_time": 1760425199999, "quote_volume": 1055918.45625, "trades": 11031, "taker_buy_base": 6171562.9, "taker_buy_quote": 489480.36473 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.0792, "high": 0.08, "low": 0.0785, "close": 0.0789, "volume": 5997352.3, "close_time": 1760428799999, "quote_volume": 474607.24792, "trades": 2912, "taker_buy_base": 2948936.5, "taker_buy_quote": 233421.97412 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0789, "high": 0.0802, "low": 0.0782, "close": 0.0793, "volume": 3657581.2, "close_time": 1760432399999, "quote_volume": 289182.87946, "trades": 1820, "taker_buy_base": 1769212.8, "taker_buy_quote": 139848.38847 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.0793, "high": 0.0799, "low": 0.0792, "close": 0.0797, "volume": 2033776.0, "close_time": 1760435999999, "quote_volume": 161725.20609, "trades": 998, "taker_buy_base": 994752.9, "taker_buy_quote": 79123.00032 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0772, "close": 0.0787, "volume": 3198797.0, "close_time": 1760439599999, "quote_volume": 250696.31498, "trades": 1629, "taker_buy_base": 1563838.5, "taker_buy_quote": 122582.05085 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.0788, "high": 0.0803, "low": 0.0788, "close": 0.0796, "volume": 4943917.8, "close_time": 1760443199999, "quote_volume": 394617.10532, "trades": 1734, "taker_buy_base": 2809344.7, "taker_buy_quote": 224356.07256 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0782, "close": 0.0783, "volume": 5292875.3, "close_time": 1760446799999, "quote_volume": 417816.85374, "trades": 1402, "taker_buy_base": 3017812.7, "taker_buy_quote": 238459.67287 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.0784, "high": 0.0802, "low": 0.0775, "close": 0.0796, "volume": 4760099.4, "close_time": 1760450399999, "quote_volume": 375933.43561, "trades": 2615, "taker_buy_base": 2651341.6, "taker_buy_quote": 209665.60479 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.0796, "high": 0.0821, "low": 0.0792, "close": 0.081, "volume": 6589662.9, "close_time": 1760453999999, "quote_volume": 533063.09212, "trades": 2825, "taker_buy_base": 3917166.9, "taker_buy_quote": 316834.51631 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.081, "high": 0.0838, "low": 0.0802, "close": 0.0837, "volume": 8442527.4, "close_time": 1760457599999, "quote_volume": 693574.34761, "trades": 2896, "taker_buy_base": 4255004.8, "taker_buy_quote": 349419.40037 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0837, "high": 0.0852, "low": 0.0827, "close": 0.0833, "volume": 7933855.7, "close_time": 1760461199999, "quote_volume": 666319.67085, "trades": 4289, "taker_buy_base": 4276562.3, "taker_buy_quote": 359243.05203 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.0833, "high": 0.0849, "low": 0.0822, "close": 0.0834, "volume": 4193029.1, "close_time": 1760464799999, "quote_volume": 351679.46933, "trades": 2631, "taker_buy_base": 1986933.7, "taker_buy_quote": 166543.69288 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.0834, "high": 0.0847, "low": 0.0833, "close": 0.0842, "volume": 3218771.5, "close_time": 1760468399999, "quote_volume": 270873.62047, "trades": 1498, "taker_buy_base": 1814967.5, "taker_buy_quote": 152793.30361 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.0843, "high": 0.0847, "low": 0.0816, "close": 0.083, "volume": 6469015.0, "close_time": 1760471999999, "quote_volume": 536156.12204, "trades": 3616, "taker_buy_base": 2666331.2, "taker_buy_quote": 220885.70379 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.083, "high": 0.0836, "low": 0.0824, "close": 0.0833, "volume": 1287321.6, "close_time": 1760475599999, "quote_volume": 107000.76907, "trades": 900, "taker_buy_base": 712306.1, "taker_buy_quote": 59199.31039 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.0833, "high": 0.0835, "low": 0.0826, "close": 0.0834, "volume": 965640.7, "close_time": 1760479199999, "quote_volume": 80200.99206, "trades": 642, "taker_buy_base": 418664.9, "taker_buy_quote": 34762.33714 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.0835, "high": 0.0842, "low": 0.0833, "close": 0.0835, "volume": 1417078.2, "close_time": 1760482799999, "quote_volume": 118671.19438, "trades": 830, "taker_buy_base": 673531.6, "taker_buy_quote": 56402.77179 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.0835, "high": 0.0841, "low": 0.0835, "close": 0.0837, "volume": 1155621.9, "close_time": 1760486399999, "quote_volume": 96888.11803, "trades": 716, "taker_buy_base": 458235.8, "taker_buy_quote": 38422.68589 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0837, "high": 0.0861, "low": 0.0828, "close": 0.0856, "volume": 13102200.4, "close_time": 1760489999999, "quote_volume": 1101533.97664, "trades": 3549, "taker_buy_base": 6913195.2, "taker_buy_quote": 582778.85938 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.0856, "high": 0.0869, "low": 0.0848, "close": 0.0851, "volume": 7360349.6, "close_time": 1760493599999, "quote_volume": 630696.91355, "trades": 3214, "taker_buy_base": 3853926.9, "taker_buy_quote": 330070.47164 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.0851, "high": 0.0862, "low": 0.0842, "close": 0.0842, "volume": 3658897.4, "close_time": 1760497199999, "quote_volume": 310974.86827, "trades": 1856, "taker_buy_base": 1311584.0, "taker_buy_quote": 111637.91307 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.0843, "high": 0.0847, "low": 0.0829, "close": 0.0833, "volume": 3945792.7, "close_time": 1760500799999, "quote_volume": 330060.78823, "trades": 1741, "taker_buy_base": 1677101.9, "taker_buy_quote": 140468.04035 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0834, "high": 0.084, "low": 0.0826, "close": 0.0838, "volume": 2217942.8, "close_time": 1760504399999, "quote_volume": 184666.31686, "trades": 1272, "taker_buy_base": 1014805.4, "taker_buy_quote": 84528.97415 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.0838, "high": 0.084, "low": 0.0828, "close": 0.0829, "volume": 1671857.9, "close_time": 1760507999999, "quote_volume": 139577.35009, "trades": 1058, "taker_buy_base": 778337.2, "taker_buy_quote": 64957.6429 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.0829, "high": 0.0835, "low": 0.0818, "close": 0.0832, "volume": 3713925.1, "close_time": 1760511599999, "quote_volume": 306747.32036, "trades": 1569, "taker_buy_base": 1550098.9, "taker_buy_quote": 128143.47531 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.0831, "high": 0.0833, "low": 0.0823, "close": 0.083, "volume": 2358898.8, "close_time": 1760515199999, "quote_volume": 195265.51841, "trades": 1071, "taker_buy_base": 909373.8, "taker_buy_quote": 75285.55896 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0829, "high": 0.0851, "low": 0.0828, "close": 0.0837, "volume": 4657004.6, "close_time": 1760518799999, "quote_volume": 391641.19176, "trades": 2365, "taker_buy_base": 2562841.1, "taker_buy_quote": 215618.81834 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.0837, "high": 0.084, "low": 0.0825, "close": 0.0828, "volume": 2930998.5, "close_time": 1760522399999, "quote_volume": 243756.27651, "trades": 1348, "taker_buy_base": 1660601.1, "taker_buy_quote": 138153.27606 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.0828, "high": 0.0833, "low": 0.082, "close": 0.0822, "volume": 3006011.2, "close_time": 1760525999999, "quote_volume": 248275.45368, "trades": 1231, "taker_buy_base": 1407839.2, "taker_buy_quote": 116347.46754 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.0821, "high": 0.0827, "low": 0.0814, "close": 0.0819, "volume": 3163156.6, "close_time": 1760529599999, "quote_volume": 259537.84461, "trades": 1655, "taker_buy_base": 1489857.8, "taker_buy_quote": 122417.16087 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0804, "close": 0.0814, "volume": 4320414.6, "close_time": 1760533199999, "quote_volume": 351457.255, "trades": 2018, "taker_buy_base": 2337651.7, "taker_buy_quote": 190293.20235 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.0814, "high": 0.0839, "low": 0.0806, "close": 0.0834, "volume": 36817074.7, "close_time": 1760536799999, "quote_volume": 3044490.6549, "trades": 17282, "taker_buy_base": 24624011.2, "taker_buy_quote": 2036224.84962 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.0834, "high": 0.0887, "low": 0.0828, "close": 0.0838, "volume": 49435968.7, "close_time": 1760540399999, "quote_volume": 4279141.95578, "trades": 51775, "taker_buy_base": 29548231.4, "taker_buy_quote": 2560446.24105 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.0838, "high": 0.0846, "low": 0.0816, "close": 0.0828, "volume": 9391996.6, "close_time": 1760543999999, "quote_volume": 777914.08063, "trades": 4525, "taker_buy_base": 4508526.1, "taker_buy_quote": 374064.93371 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0828, "high": 0.0833, "low": 0.082, "close": 0.0822, "volume": 5509538.7, "close_time": 1760547599999, "quote_volume": 455085.44306, "trades": 6441, "taker_buy_base": 2548681.9, "taker_buy_quote": 210740.3127 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.0821, "high": 0.0827, "low": 0.0814, "close": 0.0825, "volume": 3704390.7, "close_time": 1760551199999, "quote_volume": 304250.54878, "trades": 3381, "taker_buy_base": 2166935.2, "taker_buy_quote": 178104.98847 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.0826, "high": 0.0828, "low": 0.0818, "close": 0.0827, "volume": 2014140.5, "close_time": 1760554799999, "quote_volume": 165745.92049, "trades": 1647, "taker_buy_base": 858567.1, "taker_buy_quote": 70686.84988 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.0826, "high": 0.0828, "low": 0.081, "close": 0.0814, "volume": 1800024.9, "close_time": 1760558399999, "quote_volume": 147432.69633, "trades": 1457, "taker_buy_base": 859654.7, "taker_buy_quote": 70422.053 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0792, "close": 0.0803, "volume": 4895379.7, "close_time": 1760561999999, "quote_volume": 394281.02009, "trades": 2970, "taker_buy_base": 2719393.3, "taker_buy_quote": 219246.78435 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.0803, "high": 0.0821, "low": 0.0796, "close": 0.0809, "volume": 3010403.6, "close_time": 1760565599999, "quote_volume": 243470.15098, "trades": 2083, "taker_buy_base": 1739414.3, "taker_buy_quote": 140580.96913 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.0809, "high": 0.0817, "low": 0.0802, "close": 0.0805, "volume": 1243460.9, "close_time": 1760569199999, "quote_volume": 100775.04422, "trades": 1027, "taker_buy_base": 635694.9, "taker_buy_quote": 51490.36609 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.0805, "high": 0.0811, "low": 0.0802, "close": 0.0806, "volume": 1778404.9, "close_time": 1760572799999, "quote_volume": 143429.15855, "trades": 1044, "taker_buy_base": 860125.4, "taker_buy_quote": 69389.56626 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0795, "close": 0.0796, "volume": 2059374.5, "close_time": 1760576399999, "quote_volume": 164968.31095, "trades": 1244, "taker_buy_base": 925267.6, "taker_buy_quote": 74177.65288 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.0795, "high": 0.0809, "low": 0.0793, "close": 0.0804, "volume": 2786222.7, "close_time": 1760579999999, "quote_volume": 222877.82792, "trades": 1779, "taker_buy_base": 1475741.5, "taker_buy_quote": 118096.29872 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.0804, "high": 0.0815, "low": 0.0799, "close": 0.0811, "volume": 2023529.8, "close_time": 1760583599999, "quote_volume": 163297.11036, "trades": 1166, "taker_buy_base": 1084566.1, "taker_buy_quote": 87638.99273 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.0811, "high": 0.0815, "low": 0.0802, "close": 0.0802, "volume": 1369053.0, "close_time": 1760587199999, "quote_volume": 110574.31393, "trades": 1035, "taker_buy_base": 627420.9, "taker_buy_quote": 50691.09495 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0802, "high": 0.0808, "low": 0.0795, "close": 0.0796, "volume": 2835140.8, "close_time": 1760590799999, "quote_volume": 227415.42894, "trades": 1540, "taker_buy_base": 1031493.1, "taker_buy_quote": 82824.61698 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.0795, "high": 0.0801, "low": 0.0788, "close": 0.0793, "volume": 4455028.4, "close_time": 1760594399999, "quote_volume": 353850.00281, "trades": 2304, "taker_buy_base": 1616322.8, "taker_buy_quote": 128708.10337 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.0793, "high": 0.0807, "low": 0.079, "close": 0.0807, "volume": 3030100.5, "close_time": 1760597999999, "quote_volume": 241401.87896, "trades": 1775, "taker_buy_base": 1590391.0, "taker_buy_quote": 126915.44428 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0795, "close": 0.0797, "volume": 2505693.2, "close_time": 1760601599999, "quote_volume": 200662.15565, "trades": 1165, "taker_buy_base": 1255920.1, "taker_buy_quote": 100581.84752 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0798, "high": 0.0802, "low": 0.079, "close": 0.0792, "volume": 2258111.3, "close_time": 1760605199999, "quote_volume": 179508.60415, "trades": 1340, "taker_buy_base": 729203.0, "taker_buy_quote": 57983.27785 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.0792, "high": 0.0803, "low": 0.0763, "close": 0.0799, "volume": 10203581.6, "close_time": 1760608799999, "quote_volume": 796661.51464, "trades": 5435, "taker_buy_base": 4931454.4, "taker_buy_quote": 385299.37916 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.0799, "high": 0.0812, "low": 0.0797, "close": 0.0799, "volume": 2998095.3, "close_time": 1760612399999, "quote_volume": 240801.14242, "trades": 1595, "taker_buy_base": 1447717.3, "taker_buy_quote": 116316.37524 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.08, "high": 0.0804, "low": 0.0791, "close": 0.0798, "volume": 2262412.7, "close_time": 1760615999999, "quote_volume": 180023.22011, "trades": 1426, "taker_buy_base": 969532.7, "taker_buy_quote": 77170.55912 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0797, "high": 0.0811, "low": 0.0797, "close": 0.0805, "volume": 5515969.5, "close_time": 1760619599999, "quote_volume": 444417.78959, "trades": 2271, "taker_buy_base": 3039673.7, "taker_buy_quote": 244889.36469 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.0805, "high": 0.0809, "low": 0.0793, "close": 0.0796, "volume": 4088495.2, "close_time": 1760623199999, "quote_volume": 327957.69655, "trades": 2555, "taker_buy_base": 1687230.8, "taker_buy_quote": 135477.6393 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.0796, "high": 0.0807, "low": 0.0778, "close": 0.0787, "volume": 7235042.6, "close_time": 1760626799999, "quote_volume": 572384.47315, "trades": 3601, "taker_buy_base": 3599245.8, "taker_buy_quote": 284843.08 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.0788, "high": 0.079, "low": 0.0756, "close": 0.0762, "volume": 11661295.1, "close_time": 1760630399999, "quote_volume": 899306.46333, "trades": 5371, "taker_buy_base": 5292862.8, "taker_buy_quote": 408757.27332 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0761, "high": 0.0784, "low": 0.0748, "close": 0.0783, "volume": 10691924.2, "close_time": 1760633999999, "quote_volume": 811535.648, "trades": 6909, "taker_buy_base": 5041808.1, "taker_buy_quote": 383040.51479 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0765, "close": 0.077, "volume": 4926178.2, "close_time": 1760637599999, "quote_volume": 380019.72123, "trades": 3919, "taker_buy_base": 2850029.8, "taker_buy_quote": 219646.06399 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.077, "high": 0.077, "low": 0.0755, "close": 0.0762, "volume": 4246736.7, "close_time": 1760641199999, "quote_volume": 323301.15377, "trades": 2179, "taker_buy_base": 1753665.4, "taker_buy_quote": 133520.78678 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0741, "close": 0.0748, "volume": 3604853.3, "close_time": 1760644799999, "quote_volume": 270529.95411, "trades": 2713, "taker_buy_base": 1801600.3, "taker_buy_quote": 135295.44925 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0748, "high": 0.0752, "low": 0.0733, "close": 0.0737, "volume": 4467812.8, "close_time": 1760648399999, "quote_volume": 330201.94665, "trades": 2125, "taker_buy_base": 1637473.0, "taker_buy_quote": 121365.80039 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.0737, "high": 0.0751, "low": 0.0736, "close": 0.0751, "volume": 1868662.3, "close_time": 1760651999999, "quote_volume": 138861.28975, "trades": 1026, "taker_buy_base": 1200991.6, "taker_buy_quote": 89286.52087 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0738, "close": 0.0739, "volume": 1344221.2, "close_time": 1760655599999, "quote_volume": 99957.77334, "trades": 1042, "taker_buy_base": 724244.9, "taker_buy_quote": 53799.38814 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.0738, "high": 0.075, "low": 0.0737, "close": 0.0749, "volume": 891020.2, "close_time": 1760659199999, "quote_volume": 66389.68672, "trades": 731, "taker_buy_base": 412648.4, "taker_buy_quote": 30747.19304 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0742, "close": 0.0747, "volume": 3205109.3, "close_time": 1760662799999, "quote_volume": 239934.08872, "trades": 1151, "taker_buy_base": 1022557.7, "taker_buy_quote": 76572.09496 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.0747, "high": 0.076, "low": 0.0746, "close": 0.076, "volume": 2496400.5, "close_time": 1760666399999, "quote_volume": 188233.40681, "trades": 1149, "taker_buy_base": 1289048.1, "taker_buy_quote": 97201.07662 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.076, "high": 0.0761, "low": 0.0749, "close": 0.0757, "volume": 1526996.5, "close_time": 1760669999999, "quote_volume": 115395.98668, "trades": 1086, "taker_buy_base": 747365.9, "taker_buy_quote": 56488.09387 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.0757, "high": 0.0762, "low": 0.0756, "close": 0.0761, "volume": 1136440.4, "close_time": 1760673599999, "quote_volume": 86178.0088, "trades": 764, "taker_buy_base": 466118.1, "taker_buy_quote": 35365.53804 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0754, "close": 0.0757, "volume": 958478.4, "close_time": 1760677199999, "quote_volume": 72692.27461, "trades": 652, "taker_buy_base": 415972.0, "taker_buy_quote": 31554.16632 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.0757, "high": 0.0764, "low": 0.0752, "close": 0.0753, "volume": 1133326.0, "close_time": 1760680799999, "quote_volume": 85770.43735, "trades": 861, "taker_buy_base": 525802.5, "taker_buy_quote": 39795.89948 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0753, "high": 0.0758, "low": 0.0723, "close": 0.0726, "volume": 6241444.1, "close_time": 1760684399999, "quote_volume": 457405.9117, "trades": 3304, "taker_buy_base": 2514620.6, "taker_buy_quote": 184225.77011 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.0727, "high": 0.0729, "low": 0.0704, "close": 0.0708, "volume": 10781729.0, "close_time": 1760687999999, "quote_volume": 770918.44236, "trades": 4671, "taker_buy_base": 4063597.9, "taker_buy_quote": 290769.3518 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0708, "high": 0.0714, "low": 0.0693, "close": 0.0703, "volume": 9560645.4, "close_time": 1760691599999, "quote_volume": 673498.56239, "trades": 3689, "taker_buy_base": 4782627.0, "taker_buy_quote": 337279.58613 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.0704, "high": 0.0732, "low": 0.0701, "close": 0.0715, "volume": 5467067.1, "close_time": 1760695199999, "quote_volume": 391924.58301, "trades": 2314, "taker_buy_base": 2254429.9, "taker_buy_quote": 161171.42489 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.0715, "high": 0.0719, "low": 0.0702, "close": 0.0715, "volume": 6114824.8, "close_time": 1760698799999, "quote_volume": 434757.07584, "trades": 2191, "taker_buy_base": 3583392.5, "taker_buy_quote": 254806.54191 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.0716, "high": 0.0744, "low": 0.0713, "close": 0.0732, "volume": 9309364.8, "close_time": 1760702399999, "quote_volume": 678980.85308, "trades": 3489, "taker_buy_base": 3324160.2, "taker_buy_quote": 243165.38173 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0733, "high": 0.0738, "low": 0.0724, "close": 0.0725, "volume": 3558312.3, "close_time": 1760705999999, "quote_volume": 260288.69642, "trades": 1494, "taker_buy_base": 1573655.1, "taker_buy_quote": 115131.82736 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.0725, "high": 0.0736, "low": 0.0718, "close": 0.073, "volume": 4381129.3, "close_time": 1760709599999, "quote_volume": 318210.02229, "trades": 2314, "taker_buy_base": 1919058.8, "taker_buy_quote": 139555.77566 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.073, "high": 0.0731, "low": 0.0711, "close": 0.072, "volume": 2887406.3, "close_time": 1760713199999, "quote_volume": 208334.06837, "trades": 1792, "taker_buy_base": 1287637.2, "taker_buy_quote": 92894.26184 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.072, "high": 0.0739, "low": 0.0719, "close": 0.0738, "volume": 3590798.7, "close_time": 1760716799999, "quote_volume": 261448.64725, "trades": 1914, "taker_buy_base": 2382092.6, "taker_buy_quote": 173721.58658 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0738, "high": 0.075, "low": 0.0727, "close": 0.0728, "volume": 3350409.5, "close_time": 1760720399999, "quote_volume": 246695.16788, "trades": 1825, "taker_buy_base": 1463922.3, "taker_buy_quote": 107861.67997 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.0729, "high": 0.0736, "low": 0.0725, "close": 0.0733, "volume": 2068608.5, "close_time": 1760723999999, "quote_volume": 150991.0323, "trades": 1194, "taker_buy_base": 1457983.7, "taker_buy_quote": 106446.84008 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.0734, "high": 0.0741, "low": 0.073, "close": 0.0732, "volume": 1828082.0, "close_time": 1760727599999, "quote_volume": 134382.42299, "trades": 989, "taker_buy_base": 961030.1, "taker_buy_quote": 70645.84736 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.0732, "high": 0.0735, "low": 0.0724, "close": 0.073, "volume": 1421144.0, "close_time": 1760731199999, "quote_volume": 103845.1157, "trades": 763, "taker_buy_base": 795740.6, "taker_buy_quote": 58163.77025 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.073, "high": 0.0739, "low": 0.0727, "close": 0.0736, "volume": 1929420.9, "close_time": 1760734799999, "quote_volume": 141119.01621, "trades": 679, "taker_buy_base": 613893.5, "taker_buy_quote": 45121.32475 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.0736, "high": 0.0743, "low": 0.0735, "close": 0.074, "volume": 1200203.5, "close_time": 1760738399999, "quote_volume": 88652.94117, "trades": 715, "taker_buy_base": 427721.0, "taker_buy_quote": 31636.87703 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.074, "high": 0.0741, "low": 0.0732, "close": 0.0739, "volume": 2641138.6, "close_time": 1760741999999, "quote_volume": 194412.3146, "trades": 686, "taker_buy_base": 1400976.8, "taker_buy_quote": 103340.12541 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0729, "close": 0.0732, "volume": 1293306.7, "close_time": 1760745599999, "quote_volume": 94625.23152, "trades": 729, "taker_buy_base": 656071.0, "taker_buy_quote": 47991.92005 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0731, "high": 0.0734, "low": 0.0728, "close": 0.0732, "volume": 1237453.0, "close_time": 1760749199999, "quote_volume": 90509.21801, "trades": 575, "taker_buy_base": 703799.6, "taker_buy_quote": 51478.45163 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.0733, "high": 0.0748, "low": 0.0733, "close": 0.0747, "volume": 892124.7, "close_time": 1760752799999, "quote_volume": 65979.84355, "trades": 628, "taker_buy_base": 438551.8, "taker_buy_quote": 32441.46344 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.0748, "high": 0.075, "low": 0.0739, "close": 0.074, "volume": 886800.3, "close_time": 1760756399999, "quote_volume": 66021.00388, "trades": 593, "taker_buy_base": 394262.7, "taker_buy_quote": 29357.51733 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.0741, "high": 0.0743, "low": 0.0738, "close": 0.0738, "volume": 1075995.4, "close_time": 1760759999999, "quote_volume": 79664.40676, "trades": 670, "taker_buy_base": 641514.0, "taker_buy_quote": 47521.84352 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0729, "close": 0.0729, "volume": 1227107.8, "close_time": 1760763599999, "quote_volume": 89890.28609, "trades": 626, "taker_buy_base": 736277.4, "taker_buy_quote": 53940.04522 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.073, "high": 0.0736, "low": 0.0728, "close": 0.0735, "volume": 1528861.9, "close_time": 1760767199999, "quote_volume": 111928.37505, "trades": 761, "taker_buy_base": 680977.7, "taker_buy_quote": 49880.68676 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.0735, "high": 0.074, "low": 0.0732, "close": 0.0739, "volume": 1083324.2, "close_time": 1760770799999, "quote_volume": 79876.75235, "trades": 586, "taker_buy_base": 625812.6, "taker_buy_quote": 46174.64938 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.0739, "high": 0.0752, "low": 0.0736, "close": 0.0739, "volume": 2500041.4, "close_time": 1760774399999, "quote_volume": 185861.95769, "trades": 1205, "taker_buy_base": 1299956.3, "taker_buy_quote": 96619.44164 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0739, "high": 0.0745, "low": 0.0737, "close": 0.0737, "volume": 1410975.5, "close_time": 1760777999999, "quote_volume": 104673.76282, "trades": 683, "taker_buy_base": 711113.0, "taker_buy_quote": 52746.35255 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.0738, "high": 0.0746, "low": 0.0736, "close": 0.0745, "volume": 2035151.5, "close_time": 1760781599999, "quote_volume": 151131.68777, "trades": 725, "taker_buy_base": 843547.1, "taker_buy_quote": 62650.42017 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0741, "close": 0.0745, "volume": 1129467.8, "close_time": 1760785199999, "quote_volume": 84021.33082, "trades": 549, "taker_buy_base": 641872.5, "taker_buy_quote": 47744.09364 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.0745, "high": 0.075, "low": 0.0742, "close": 0.0748, "volume": 1134678.8, "close_time": 1760788799999, "quote_volume": 84563.74206, "trades": 512, "taker_buy_base": 610832.5, "taker_buy_quote": 45520.84249 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0747, "high": 0.0751, "low": 0.0744, "close": 0.0746, "volume": 967098.9, "close_time": 1760792399999, "quote_volume": 72295.44658, "trades": 539, "taker_buy_base": 507922.5, "taker_buy_quote": 37993.38932 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0733, "close": 0.0734, "volume": 1406005.5, "close_time": 1760795999999, "quote_volume": 103711.4056, "trades": 824, "taker_buy_base": 681538.6, "taker_buy_quote": 50267.95064 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.0734, "high": 0.0739, "low": 0.0728, "close": 0.0737, "volume": 1288088.8, "close_time": 1760799599999, "quote_volume": 94471.52821, "trades": 743, "taker_buy_base": 549009.1, "taker_buy_quote": 40267.17322 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.0736, "high": 0.074, "low": 0.073, "close": 0.0733, "volume": 851342.6, "close_time": 1760803199999, "quote_volume": 62550.92813, "trades": 515, "taker_buy_base": 328597.8, "taker_buy_quote": 24148.33783 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0733, "high": 0.0735, "low": 0.0723, "close": 0.0728, "volume": 934549.4, "close_time": 1760806799999, "quote_volume": 67943.81876, "trades": 573, "taker_buy_base": 384095.9, "taker_buy_quote": 27924.91674 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.0727, "high": 0.0739, "low": 0.0725, "close": 0.0739, "volume": 1247613.5, "close_time": 1760810399999, "quote_volume": 91371.01616, "trades": 948, "taker_buy_base": 573810.4, "taker_buy_quote": 42035.61737 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0732, "close": 0.0733, "volume": 952430.2, "close_time": 1760813999999, "quote_volume": 70003.1112, "trades": 851, "taker_buy_base": 227933.5, "taker_buy_quote": 16751.98959 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0731, "close": 0.0735, "volume": 730657.0, "close_time": 1760817599999, "quote_volume": 53638.89724, "trades": 364, "taker_buy_base": 503269.6, "taker_buy_quote": 36948.00978 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0736, "high": 0.0743, "low": 0.0735, "close": 0.0739, "volume": 766944.8, "close_time": 1760821199999, "quote_volume": 56717.82208, "trades": 501, "taker_buy_base": 452349.7, "taker_buy_quote": 33450.67257 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.0739, "high": 0.0744, "low": 0.0734, "close": 0.0743, "volume": 546294.2, "close_time": 1760824799999, "quote_volume": 40330.01416, "trades": 364, "taker_buy_base": 266298.6, "taker_buy_quote": 19658.08373 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0737, "close": 0.0739, "volume": 946358.6, "close_time": 1760828399999, "quote_volume": 70223.63667, "trades": 417, "taker_buy_base": 429685.8, "taker_buy_quote": 31913.71162 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.0739, "high": 0.074, "low": 0.0736, "close": 0.0738, "volume": 626030.1, "close_time": 1760831999999, "quote_volume": 46172.75695, "trades": 285, "taker_buy_base": 232292.4, "taker_buy_quote": 17138.37345 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0727, "close": 0.0731, "volume": 772099.9, "close_time": 1760835599999, "quote_volume": 56412.73294, "trades": 450, "taker_buy_base": 236597.7, "taker_buy_quote": 17293.01254 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.073, "high": 0.0734, "low": 0.0726, "close": 0.0732, "volume": 830786.8, "close_time": 1760839199999, "quote_volume": 60638.15166, "trades": 384, "taker_buy_base": 478237.9, "taker_buy_quote": 34908.2458 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0727, "close": 0.0729, "volume": 1003007.9, "close_time": 1760842799999, "quote_volume": 73285.66495, "trades": 477, "taker_buy_base": 390177.2, "taker_buy_quote": 28517.16905 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.0729, "high": 0.074, "low": 0.0727, "close": 0.0739, "volume": 1211226.4, "close_time": 1760846399999, "quote_volume": 89041.64208, "trades": 711, "taker_buy_base": 539393.7, "taker_buy_quote": 39698.06037 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.074, "high": 0.0741, "low": 0.0733, "close": 0.0733, "volume": 719990.9, "close_time": 1760849999999, "quote_volume": 52976.70972, "trades": 531, "taker_buy_base": 331595.1, "taker_buy_quote": 24406.87906 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0728, "close": 0.0729, "volume": 1610422.9, "close_time": 1760853599999, "quote_volume": 117919.22579, "trades": 473, "taker_buy_base": 927150.6, "taker_buy_quote": 67943.32597 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.073, "high": 0.0731, "low": 0.0722, "close": 0.0723, "volume": 1191619.4, "close_time": 1760857199999, "quote_volume": 86397.23192, "trades": 521, "taker_buy_base": 465756.1, "taker_buy_quote": 33796.12102 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.0724, "high": 0.0729, "low": 0.0724, "close": 0.0727, "volume": 1433007.1, "close_time": 1760860799999, "quote_volume": 104000.19656, "trades": 564, "taker_buy_base": 1000054.3, "taker_buy_quote": 72562.87948 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0728, "high": 0.074, "low": 0.0721, "close": 0.0723, "volume": 4256586.8, "close_time": 1760864399999, "quote_volume": 310200.20259, "trades": 1964, "taker_buy_base": 2024581.0, "taker_buy_quote": 147582.8762 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.0723, "high": 0.0746, "low": 0.0716, "close": 0.0738, "volume": 5837282.6, "close_time": 1760867999999, "quote_volume": 424790.26591, "trades": 2362, "taker_buy_base": 2705653.7, "taker_buy_quote": 197419.32341 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.0738, "high": 0.0754, "low": 0.0733, "close": 0.0749, "volume": 4536226.7, "close_time": 1760871599999, "quote_volume": 338481.69897, "trades": 1901, "taker_buy_base": 2190746.7, "taker_buy_quote": 163283.77733 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.075, "high": 0.0758, "low": 0.0746, "close": 0.0748, "volume": 2479978.9, "close_time": 1760875199999, "quote_volume": 186344.07198, "trades": 1081, "taker_buy_base": 1197899.6, "taker_buy_quote": 90057.47392 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0739, "close": 0.0743, "volume": 1852655.1, "close_time": 1760878799999, "quote_volume": 137609.37982, "trades": 803, "taker_buy_base": 775162.0, "taker_buy_quote": 57618.85621 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.0743, "high": 0.0762, "low": 0.0742, "close": 0.0758, "volume": 2058231.5, "close_time": 1760882399999, "quote_volume": 154218.0262, "trades": 1054, "taker_buy_base": 1120557.3, "taker_buy_quote": 83918.11041 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.0758, "high": 0.0765, "low": 0.0753, "close": 0.0764, "volume": 2377748.9, "close_time": 1760885999999, "quote_volume": 180521.88685, "trades": 1165, "taker_buy_base": 1113029.5, "taker_buy_quote": 84519.00006 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0755, "close": 0.0757, "volume": 2455224.6, "close_time": 1760889599999, "quote_volume": 186335.35986, "trades": 856, "taker_buy_base": 1236920.0, "taker_buy_quote": 93930.73656 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0757, "high": 0.0761, "low": 0.0751, "close": 0.0759, "volume": 1305736.3, "close_time": 1760893199999, "quote_volume": 98648.93305, "trades": 702, "taker_buy_base": 715114.3, "taker_buy_quote": 54062.99796 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.0759, "high": 0.077, "low": 0.0758, "close": 0.076, "volume": 2763190.6, "close_time": 1760896799999, "quote_volume": 211098.69322, "trades": 1107, "taker_buy_base": 1330732.9, "taker_buy_quote": 101621.41043 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0757, "close": 0.0761, "volume": 1291796.5, "close_time": 1760900399999, "quote_volume": 98156.63084, "trades": 570, "taker_buy_base": 592450.6, "taker_buy_quote": 45034.4493 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0755, "close": 0.076, "volume": 823039.8, "close_time": 1760903999999, "quote_volume": 62581.34532, "trades": 428, "taker_buy_base": 311277.4, "taker_buy_quote": 23661.66852 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.076, "high": 0.0763, "low": 0.0757, "close": 0.0762, "volume": 1119619.0, "close_time": 1760907599999, "quote_volume": 85010.29199, "trades": 757, "taker_buy_base": 471867.1, "taker_buy_quote": 35839.98122 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0754, "close": 0.0756, "volume": 989667.6, "close_time": 1760911199999, "quote_volume": 74895.50438, "trades": 650, "taker_buy_base": 330300.7, "taker_buy_quote": 25017.05266 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.0757, "high": 0.076, "low": 0.0756, "close": 0.0758, "volume": 1148452.8, "close_time": 1760914799999, "quote_volume": 87091.60291, "trades": 900, "taker_buy_base": 510183.0, "taker_buy_quote": 38692.3931 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0747, "close": 0.0747, "volume": 1347990.6, "close_time": 1760918399999, "quote_volume": 101309.04811, "trades": 759, "taker_buy_base": 451923.9, "taker_buy_quote": 34004.90677 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0729, "close": 0.0737, "volume": 2016818.5, "close_time": 1760921999999, "quote_volume": 148646.60849, "trades": 925, "taker_buy_base": 836672.6, "taker_buy_quote": 61679.9997 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0733, "close": 0.0734, "volume": 1799414.5, "close_time": 1760925599999, "quote_volume": 132516.61456, "trades": 852, "taker_buy_base": 828397.6, "taker_buy_quote": 61022.07001 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.0733, "high": 0.0745, "low": 0.0729, "close": 0.0743, "volume": 2252198.6, "close_time": 1760929199999, "quote_volume": 166421.62745, "trades": 1247, "taker_buy_base": 1379211.2, "taker_buy_quote": 101970.6569 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.0743, "high": 0.0772, "low": 0.0741, "close": 0.0768, "volume": 1898250.4, "close_time": 1760932799999, "quote_volume": 143970.61215, "trades": 1115, "taker_buy_base": 991185.3, "taker_buy_quote": 75125.82573 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0769, "high": 0.0771, "low": 0.076, "close": 0.0763, "volume": 3212400.9, "close_time": 1760936399999, "quote_volume": 245853.24118, "trades": 1249, "taker_buy_base": 1643907.4, "taker_buy_quote": 125787.92979 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.0763, "high": 0.0771, "low": 0.076, "close": 0.0771, "volume": 3201996.2, "close_time": 1760939999999, "quote_volume": 245693.81839, "trades": 1193, "taker_buy_base": 1641315.9, "taker_buy_quote": 125775.27906 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.077, "high": 0.0785, "low": 0.0769, "close": 0.078, "volume": 4511086.9, "close_time": 1760943599999, "quote_volume": 351185.16247, "trades": 2403, "taker_buy_base": 2605855.3, "taker_buy_quote": 202865.86086 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.0779, "high": 0.078, "low": 0.0772, "close": 0.0774, "volume": 3537118.3, "close_time": 1760947199999, "quote_volume": 274605.65207, "trades": 1284, "taker_buy_base": 1374593.6, "taker_buy_quote": 106752.67302 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0774, "high": 0.078, "low": 0.0771, "close": 0.0774, "volume": 1427149.3, "close_time": 1760950799999, "quote_volume": 110506.49789, "trades": 749, "taker_buy_base": 589092.9, "taker_buy_quote": 45603.27629 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.0774, "high": 0.0777, "low": 0.077, "close": 0.0777, "volume": 1531610.4, "close_time": 1760954399999, "quote_volume": 118446.98773, "trades": 775, "taker_buy_base": 819378.7, "taker_buy_quote": 63382.98418 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.0777, "high": 0.0784, "low": 0.0771, "close": 0.0775, "volume": 1867486.2, "close_time": 1760957999999, "quote_volume": 145197.47085, "trades": 1186, "taker_buy_base": 867455.4, "taker_buy_quote": 67411.95429 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0771, "close": 0.0776, "volume": 860221.9, "close_time": 1760961599999, "quote_volume": 66645.57091, "trades": 686, "taker_buy_base": 414777.2, "taker_buy_quote": 32153.80014 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0776, "high": 0.0779, "low": 0.077, "close": 0.0775, "volume": 1730648.8, "close_time": 1760965199999, "quote_volume": 134038.63178, "trades": 864, "taker_buy_base": 622728.7, "taker_buy_quote": 48279.50291 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.0776, "high": 0.0783, "low": 0.077, "close": 0.0783, "volume": 1724854.0, "close_time": 1760968799999, "quote_volume": 134227.41917, "trades": 970, "taker_buy_base": 1072110.9, "taker_buy_quote": 83523.93132 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0772, "close": 0.0779, "volume": 2368318.3, "close_time": 1760972399999, "quote_volume": 184176.85446, "trades": 874, "taker_buy_base": 829275.3, "taker_buy_quote": 64570.93232 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.0779, "high": 0.078, "low": 0.0767, "close": 0.0767, "volume": 2461659.6, "close_time": 1760975999999, "quote_volume": 190296.74399, "trades": 1081, "taker_buy_base": 1336686.3, "taker_buy_quote": 103253.68947 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0747, "close": 0.0753, "volume": 8154731.4, "close_time": 1760979599999, "quote_volume": 617562.62005, "trades": 2544, "taker_buy_base": 3031391.5, "taker_buy_quote": 229535.42561 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.0752, "high": 0.0757, "low": 0.0745, "close": 0.0753, "volume": 2157646.3, "close_time": 1760983199999, "quote_volume": 161796.63841, "trades": 946, "taker_buy_base": 775192.2, "taker_buy_quote": 58172.7772 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.0753, "high": 0.0756, "low": 0.075, "close": 0.0756, "volume": 1959348.9, "close_time": 1760986799999, "quote_volume": 147712.42741, "trades": 780, "taker_buy_base": 1271272.2, "taker_buy_quote": 95862.99147 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.0756, "high": 0.0764, "low": 0.0752, "close": 0.0763, "volume": 1720513.0, "close_time": 1760990399999, "quote_volume": 130410.20393, "trades": 799, "taker_buy_base": 768544.4, "taker_buy_quote": 58328.06869 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0762, "high": 0.0765, "low": 0.0757, "close": 0.0762, "volume": 1567554.5, "close_time": 1760993999999, "quote_volume": 119295.82249, "trades": 765, "taker_buy_base": 609658.4, "taker_buy_quote": 46396.86316 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.0762, "high": 0.0767, "low": 0.0757, "close": 0.076, "volume": 1383621.4, "close_time": 1760997599999, "quote_volume": 105548.09357, "trades": 626, "taker_buy_base": 679190.0, "taker_buy_quote": 51807.60912 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.076, "high": 0.0764, "low": 0.0758, "close": 0.076, "volume": 1316768.6, "close_time": 1761001199999, "quote_volume": 100157.96923, "trades": 579, "taker_buy_base": 687685.6, "taker_buy_quote": 52340.81001 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0758, "close": 0.076, "volume": 1480835.8, "close_time": 1761004799999, "quote_volume": 112653.39539, "trades": 913, "taker_buy_base": 900983.6, "taker_buy_quote": 68553.12888 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.076, "high": 0.0763, "low": 0.0757, "close": 0.076, "volume": 1414296.7, "close_time": 1761008399999, "quote_volume": 107426.17689, "trades": 838, "taker_buy_base": 738491.2, "taker_buy_quote": 56110.19821 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.076, "high": 0.076, "low": 0.0748, "close": 0.0751, "volume": 3053627.8, "close_time": 1761011999999, "quote_volume": 230114.80842, "trades": 1795, "taker_buy_base": 1254461.4, "taker_buy_quote": 94485.90474 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0742, "close": 0.0744, "volume": 3693470.8, "close_time": 1761015599999, "quote_volume": 275408.01066, "trades": 1642, "taker_buy_base": 2265482.1, "taker_buy_quote": 168940.96062 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0738, "close": 0.074, "volume": 1250502.2, "close_time": 1761019199999, "quote_volume": 92893.01918, "trades": 566, "taker_buy_base": 582107.8, "taker_buy_quote": 43270.94061 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.074, "high": 0.0742, "low": 0.0724, "close": 0.0725, "volume": 3311818.7, "close_time": 1761022799999, "quote_volume": 242413.38298, "trades": 1543, "taker_buy_base": 1680123.6, "taker_buy_quote": 123056.42053 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0725, "high": 0.0729, "low": 0.0722, "close": 0.0722, "volume": 1825093.9, "close_time": 1761026399999, "quote_volume": 132230.2681, "trades": 897, "taker_buy_base": 905796.1, "taker_buy_quote": 65642.28601 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.0722, "high": 0.0727, "low": 0.0718, "close": 0.0724, "volume": 1932524.9, "close_time": 1761029999999, "quote_volume": 139756.36223, "trades": 917, "taker_buy_base": 928430.0, "taker_buy_quote": 67160.81969 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.0723, "high": 0.0731, "low": 0.0719, "close": 0.073, "volume": 2757619.1, "close_time": 1761033599999, "quote_volume": 200073.76274, "trades": 1378, "taker_buy_base": 1691875.7, "taker_buy_quote": 122797.08637 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.073, "high": 0.073, "low": 0.0719, "close": 0.0725, "volume": 2205237.0, "close_time": 1761037199999, "quote_volume": 159799.4499, "trades": 1409, "taker_buy_base": 1074862.9, "taker_buy_quote": 77882.30848 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.0724, "high": 0.0729, "low": 0.0723, "close": 0.0726, "volume": 990291.7, "close_time": 1761040799999, "quote_volume": 71804.99813, "trades": 498, "taker_buy_base": 478147.8, "taker_buy_quote": 34676.16303 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.0725, "high": 0.0742, "low": 0.0725, "close": 0.0737, "volume": 2932778.1, "close_time": 1761044399999, "quote_volume": 214439.13744, "trades": 1527, "taker_buy_base": 1875853.9, "taker_buy_quote": 137151.02714 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0733, "close": 0.0735, "volume": 1231372.7, "close_time": 1761047999999, "quote_volume": 90543.1056, "trades": 569, "taker_buy_base": 561203.7, "taker_buy_quote": 41270.42219 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0735, "high": 0.0748, "low": 0.0731, "close": 0.074, "volume": 3025275.2, "close_time": 1761051599999, "quote_volume": 222868.66167, "trades": 1942, "taker_buy_base": 1428090.8, "taker_buy_quote": 105272.55975 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.074, "high": 0.0747, "low": 0.0734, "close": 0.0738, "volume": 2321724.2, "close_time": 1761055199999, "quote_volume": 171497.84991, "trades": 1556, "taker_buy_base": 1415802.7, "taker_buy_quote": 104602.33137 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.0739, "high": 0.0786, "low": 0.0739, "close": 0.0785, "volume": 5754544.8, "close_time": 1761058799999, "quote_volume": 438300.15946, "trades": 3440, "taker_buy_base": 3474665.9, "taker_buy_quote": 264066.36606 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.0786, "high": 0.0799, "low": 0.078, "close": 0.0793, "volume": 6128615.8, "close_time": 1761062399999, "quote_volume": 483559.06036, "trades": 2689, "taker_buy_base": 3295118.5, "taker_buy_quote": 260292.44675 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0793, "high": 0.0801, "low": 0.0781, "close": 0.0783, "volume": 5232443.6, "close_time": 1761065999999, "quote_volume": 415541.35202, "trades": 2195, "taker_buy_base": 2641451.3, "taker_buy_quote": 210159.6743 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.0784, "high": 0.0791, "low": 0.0773, "close": 0.0783, "volume": 3321170.4, "close_time": 1761069599999, "quote_volume": 260351.10415, "trades": 2055, "taker_buy_base": 1751353.8, "taker_buy_quote": 137425.41665 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0775, "close": 0.078, "volume": 2043319.5, "close_time": 1761073199999, "quote_volume": 159350.53683, "trades": 1209, "taker_buy_base": 864626.7, "taker_buy_quote": 67429.80394 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.078, "high": 0.078, "low": 0.0773, "close": 0.0774, "volume": 992551.5, "close_time": 1761076799999, "quote_volume": 77047.50807, "trades": 643, "taker_buy_base": 384416.2, "taker_buy_quote": 29846.95467 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0762, "close": 0.0764, "volume": 2963681.6, "close_time": 1761080399999, "quote_volume": 227361.60726, "trades": 1311, "taker_buy_base": 1340932.8, "taker_buy_quote": 102844.32289 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0751, "close": 0.0762, "volume": 1721552.2, "close_time": 1761083999999, "quote_volume": 130677.1495, "trades": 993, "taker_buy_base": 936721.2, "taker_buy_quote": 71064.29917 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0735, "close": 0.0738, "volume": 4258938.7, "close_time": 1761087599999, "quote_volume": 317614.05136, "trades": 3653, "taker_buy_base": 1160580.7, "taker_buy_quote": 86411.13745 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.0737, "high": 0.074, "low": 0.0725, "close": 0.0728, "volume": 1659989.1, "close_time": 1761091199999, "quote_volume": 121362.59765, "trades": 1301, "taker_buy_base": 739266.1, "taker_buy_quote": 54051.88443 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0728, "high": 0.0733, "low": 0.072, "close": 0.0723, "volume": 2533598.0, "close_time": 1761094799999, "quote_volume": 183919.3306, "trades": 1089, "taker_buy_base": 1082962.3, "taker_buy_quote": 78626.16203 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.0723, "high": 0.073, "low": 0.0719, "close": 0.0723, "volume": 1902271.1, "close_time": 1761098399999, "quote_volume": 137614.10511, "trades": 975, "taker_buy_base": 1063041.3, "taker_buy_quote": 76922.6442 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.0723, "high": 0.073, "low": 0.0723, "close": 0.0728, "volume": 1410212.6, "close_time": 1761101999999, "quote_volume": 102592.24817, "trades": 645, "taker_buy_base": 707749.6, "taker_buy_quote": 51474.59239 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0719, "close": 0.0721, "volume": 814422.4, "close_time": 1761105599999, "quote_volume": 58843.73769, "trades": 572, "taker_buy_base": 366290.2, "taker_buy_quote": 26479.9003 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0722, "high": 0.0728, "low": 0.0721, "close": 0.0725, "volume": 4471722.6, "close_time": 1761109199999, "quote_volume": 324135.00343, "trades": 968, "taker_buy_base": 2787335.7, "taker_buy_quote": 202068.95334 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.0724, "high": 0.0725, "low": 0.071, "close": 0.072, "volume": 3366335.0, "close_time": 1761112799999, "quote_volume": 240589.52436, "trades": 963, "taker_buy_base": 1158174.1, "taker_buy_quote": 83145.94301 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.072, "high": 0.0721, "low": 0.0716, "close": 0.0718, "volume": 1166017.5, "close_time": 1761116399999, "quote_volume": 83789.46742, "trades": 556, "taker_buy_base": 415622.5, "taker_buy_quote": 29875.27436 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.0717, "high": 0.0721, "low": 0.0713, "close": 0.072, "volume": 2270202.4, "close_time": 1761119999999, "quote_volume": 162750.62783, "trades": 1109, "taker_buy_base": 1306593.8, "taker_buy_quote": 93671.24587 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0715, "close": 0.0718, "volume": 1169972.8, "close_time": 1761123599999, "quote_volume": 83874.78158, "trades": 565, "taker_buy_base": 479823.4, "taker_buy_quote": 34412.63589 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0711, "close": 0.0711, "volume": 1291910.1, "close_time": 1761127199999, "quote_volume": 92291.09825, "trades": 703, "taker_buy_base": 667570.0, "taker_buy_quote": 47684.14843 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.0711, "high": 0.0716, "low": 0.0709, "close": 0.071, "volume": 3673378.9, "close_time": 1761130799999, "quote_volume": 261599.8556, "trades": 867, "taker_buy_base": 1335456.7, "taker_buy_quote": 95216.68036 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.071, "high": 0.0724, "low": 0.0701, "close": 0.0722, "volume": 5191771.6, "close_time": 1761134399999, "quote_volume": 370030.25569, "trades": 2034, "taker_buy_base": 3080771.7, "taker_buy_quote": 220035.86248 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0722, "high": 0.0732, "low": 0.0719, "close": 0.0731, "volume": 3737009.6, "close_time": 1761137999999, "quote_volume": 271057.15397, "trades": 1518, "taker_buy_base": 1577120.8, "taker_buy_quote": 114655.27172 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.073, "high": 0.0743, "low": 0.0727, "close": 0.0741, "volume": 2638390.4, "close_time": 1761141599999, "quote_volume": 193447.62538, "trades": 1696, "taker_buy_base": 1625546.9, "taker_buy_quote": 119179.69204 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0723, "close": 0.0739, "volume": 3765454.1, "close_time": 1761145199999, "quote_volume": 275142.48494, "trades": 2270, "taker_buy_base": 1902104.5, "taker_buy_quote": 139110.07496 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.0739, "high": 0.0743, "low": 0.0723, "close": 0.0726, "volume": 2009237.9, "close_time": 1761148799999, "quote_volume": 146903.53801, "trades": 1574, "taker_buy_base": 941281.4, "taker_buy_quote": 68842.16036 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0718, "close": 0.072, "volume": 2997936.5, "close_time": 1761152399999, "quote_volume": 216627.69057, "trades": 1575, "taker_buy_base": 1397596.8, "taker_buy_quote": 100920.51705 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.072, "high": 0.0721, "low": 0.0707, "close": 0.0709, "volume": 1917639.8, "close_time": 1761155999999, "quote_volume": 137108.35987, "trades": 987, "taker_buy_base": 760594.6, "taker_buy_quote": 54385.73238 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0704, "close": 0.0708, "volume": 1880284.5, "close_time": 1761159599999, "quote_volume": 133058.16579, "trades": 1297, "taker_buy_base": 940349.6, "taker_buy_quote": 66532.87648 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.0707, "high": 0.0718, "low": 0.0701, "close": 0.0708, "volume": 2302331.6, "close_time": 1761163199999, "quote_volume": 163308.87779, "trades": 1336, "taker_buy_base": 891106.0, "taker_buy_quote": 63262.30377 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0708, "high": 0.071, "low": 0.0696, "close": 0.0696, "volume": 2171492.6, "close_time": 1761166799999, "quote_volume": 152324.16608, "trades": 1345, "taker_buy_base": 960964.0, "taker_buy_quote": 67365.85806 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0674, "close": 0.0683, "volume": 5330911.3, "close_time": 1761170399999, "quote_volume": 364591.33048, "trades": 3089, "taker_buy_base": 2694401.6, "taker_buy_quote": 184377.48311 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.0684, "high": 0.0687, "low": 0.0678, "close": 0.0681, "volume": 1880869.6, "close_time": 1761173999999, "quote_volume": 128276.65116, "trades": 1131, "taker_buy_base": 1046627.6, "taker_buy_quote": 71321.58644 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.0681, "high": 0.07, "low": 0.0681, "close": 0.0699, "volume": 1518423.8, "close_time": 1761177599999, "quote_volume": 105376.31231, "trades": 876, "taker_buy_base": 812780.2, "taker_buy_quote": 56352.87566 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0696, "close": 0.0699, "volume": 1362955.4, "close_time": 1761181199999, "quote_volume": 95259.29538, "trades": 678, "taker_buy_base": 603021.1, "taker_buy_quote": 42144.71005 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.0699, "high": 0.0705, "low": 0.0699, "close": 0.07, "volume": 1621619.5, "close_time": 1761184799999, "quote_volume": 113760.9381, "trades": 692, "taker_buy_base": 919641.4, "taker_buy_quote": 64520.15686 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.0701, "high": 0.0704, "low": 0.07, "close": 0.0701, "volume": 708918.8, "close_time": 1761188399999, "quote_volume": 49743.25116, "trades": 289, "taker_buy_base": 349183.1, "taker_buy_quote": 24516.39007 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.0701, "high": 0.0705, "low": 0.07, "close": 0.0703, "volume": 1054155.8, "close_time": 1761191999999, "quote_volume": 74071.40614, "trades": 401, "taker_buy_base": 662754.6, "taker_buy_quote": 46579.35341 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0703, "high": 0.071, "low": 0.07, "close": 0.0708, "volume": 1277230.8, "close_time": 1761195599999, "quote_volume": 90229.78602, "trades": 584, "taker_buy_base": 706478.7, "taker_buy_quote": 49902.03799 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.0707, "high": 0.0713, "low": 0.0707, "close": 0.0712, "volume": 685574.1, "close_time": 1761199199999, "quote_volume": 48699.3083, "trades": 322, "taker_buy_base": 308044.6, "taker_buy_quote": 21885.09727 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.0712, "high": 0.0725, "low": 0.071, "close": 0.0725, "volume": 1822552.3, "close_time": 1761202799999, "quote_volume": 131012.50996, "trades": 1068, "taker_buy_base": 1048749.3, "taker_buy_quote": 75430.20423 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0718, "close": 0.0719, "volume": 1281503.6, "close_time": 1761206399999, "quote_volume": 92276.88814, "trades": 515, "taker_buy_base": 563576.1, "taker_buy_quote": 40596.74862 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.072, "high": 0.0722, "low": 0.0718, "close": 0.072, "volume": 973804.2, "close_time": 1761209999999, "quote_volume": 70160.5179, "trades": 494, "taker_buy_base": 508758.6, "taker_buy_quote": 36662.67511 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.072, "high": 0.0722, "low": 0.0718, "close": 0.072, "volume": 802251.0, "close_time": 1761213599999, "quote_volume": 57729.01397, "trades": 449, "taker_buy_base": 373386.6, "taker_buy_quote": 26875.01574 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.072, "high": 0.0725, "low": 0.0719, "close": 0.0719, "volume": 859125.2, "close_time": 1761217199999, "quote_volume": 61981.57454, "trades": 432, "taker_buy_base": 403126.1, "taker_buy_quote": 29104.93062 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.0719, "high": 0.072, "low": 0.0711, "close": 0.0713, "volume": 1494450.7, "close_time": 1761220799999, "quote_volume": 106726.66007, "trades": 539, "taker_buy_base": 499260.6, "taker_buy_quote": 35693.54837 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0705, "close": 0.0713, "volume": 2655036.0, "close_time": 1761224399999, "quote_volume": 188285.06067, "trades": 1299, "taker_buy_base": 1343229.0, "taker_buy_quote": 95364.27857 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.0713, "high": 0.0722, "low": 0.071, "close": 0.0719, "volume": 2994171.3, "close_time": 1761227999999, "quote_volume": 214376.51182, "trades": 1605, "taker_buy_base": 1304486.7, "taker_buy_quote": 93428.79573 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.072, "high": 0.0722, "low": 0.0712, "close": 0.072, "volume": 2497675.0, "close_time": 1761231599999, "quote_volume": 179348.34256, "trades": 959, "taker_buy_base": 1481833.4, "taker_buy_quote": 106425.96675 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.0721, "high": 0.073, "low": 0.0719, "close": 0.0726, "volume": 2895155.2, "close_time": 1761235199999, "quote_volume": 210045.37131, "trades": 1399, "taker_buy_base": 1451831.2, "taker_buy_quote": 105386.86282 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0726, "high": 0.0736, "low": 0.0724, "close": 0.0734, "volume": 1413347.5, "close_time": 1761238799999, "quote_volume": 102870.45963, "trades": 819, "taker_buy_base": 723620.4, "taker_buy_quote": 52679.95251 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.0735, "high": 0.074, "low": 0.0724, "close": 0.0739, "volume": 1704244.7, "close_time": 1761242399999, "quote_volume": 124903.48078, "trades": 1191, "taker_buy_base": 928329.4, "taker_buy_quote": 68074.57496 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.074, "high": 0.074, "low": 0.073, "close": 0.0731, "volume": 1145799.7, "close_time": 1761245999999, "quote_volume": 84044.56021, "trades": 741, "taker_buy_base": 348240.9, "taker_buy_quote": 25568.24565 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0726, "close": 0.0729, "volume": 1558224.7, "close_time": 1761249599999, "quote_volume": 113590.48638, "trades": 889, "taker_buy_base": 704140.1, "taker_buy_quote": 51331.08164 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0715, "close": 0.0718, "volume": 1672494.7, "close_time": 1761253199999, "quote_volume": 120993.53635, "trades": 1439, "taker_buy_base": 482479.1, "taker_buy_quote": 34949.14106 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0717, "close": 0.0718, "volume": 701219.9, "close_time": 1761256799999, "quote_volume": 50411.39926, "trades": 466, "taker_buy_base": 340761.3, "taker_buy_quote": 24504.84767 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.0718, "high": 0.0723, "low": 0.0717, "close": 0.0722, "volume": 1031504.6, "close_time": 1761260399999, "quote_volume": 74310.2935, "trades": 508, "taker_buy_base": 596895.1, "taker_buy_quote": 43027.109 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.0721, "high": 0.0726, "low": 0.0721, "close": 0.0726, "volume": 795296.7, "close_time": 1761263999999, "quote_volume": 57456.8738, "trades": 631, "taker_buy_base": 395184.4, "taker_buy_quote": 28574.12913 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0726, "high": 0.073, "low": 0.0724, "close": 0.0728, "volume": 1366899.0, "close_time": 1761267599999, "quote_volume": 99296.20589, "trades": 980, "taker_buy_base": 750405.3, "taker_buy_quote": 54522.68508 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.0728, "high": 0.073, "low": 0.0725, "close": 0.0728, "volume": 732676.8, "close_time": 1761271199999, "quote_volume": 53295.75496, "trades": 564, "taker_buy_base": 308125.8, "taker_buy_quote": 22403.59247 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.0729, "high": 0.0731, "low": 0.0726, "close": 0.0729, "volume": 592704.6, "close_time": 1761274799999, "quote_volume": 43203.09442, "trades": 418, "taker_buy_base": 390554.2, "taker_buy_quote": 28472.35454 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.0728, "high": 0.073, "low": 0.0722, "close": 0.0722, "volume": 781856.5, "close_time": 1761278399999, "quote_volume": 56710.83896, "trades": 738, "taker_buy_base": 314099.3, "taker_buy_quote": 22789.14797 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0723, "high": 0.0746, "low": 0.0721, "close": 0.0744, "volume": 2178385.6, "close_time": 1761281999999, "quote_volume": 159798.8318, "trades": 1358, "taker_buy_base": 1360003.3, "taker_buy_quote": 99556.1847 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.0745, "high": 0.0749, "low": 0.0744, "close": 0.0747, "volume": 946919.7, "close_time": 1761285599999, "quote_volume": 70705.26121, "trades": 607, "taker_buy_base": 549827.1, "taker_buy_quote": 41051.5727 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0744, "close": 0.0747, "volume": 1032776.3, "close_time": 1761289199999, "quote_volume": 77014.99397, "trades": 556, "taker_buy_base": 471540.1, "taker_buy_quote": 35174.88316 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0735, "close": 0.0738, "volume": 1243992.4, "close_time": 1761292799999, "quote_volume": 92104.33628, "trades": 523, "taker_buy_base": 506652.8, "taker_buy_quote": 37501.94569 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0735, "close": 0.0739, "volume": 898145.2, "close_time": 1761296399999, "quote_volume": 66281.1401, "trades": 498, "taker_buy_base": 463583.6, "taker_buy_quote": 34219.50748 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.0739, "high": 0.074, "low": 0.0734, "close": 0.0734, "volume": 606215.5, "close_time": 1761299999999, "quote_volume": 44695.32448, "trades": 437, "taker_buy_base": 340460.6, "taker_buy_quote": 25106.56166 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0729, "close": 0.073, "volume": 945070.9, "close_time": 1761303599999, "quote_volume": 69126.24169, "trades": 402, "taker_buy_base": 409619.8, "taker_buy_quote": 29960.66557 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.073, "high": 0.0732, "low": 0.0723, "close": 0.0726, "volume": 3242384.1, "close_time": 1761307199999, "quote_volume": 235954.57338, "trades": 1039, "taker_buy_base": 1411160.7, "taker_buy_quote": 102777.83995 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0727, "high": 0.0748, "low": 0.0726, "close": 0.0737, "volume": 8564895.0, "close_time": 1761310799999, "quote_volume": 628316.52755, "trades": 3537, "taker_buy_base": 5274218.6, "taker_buy_quote": 386282.76882 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.0737, "high": 0.0739, "low": 0.0723, "close": 0.073, "volume": 5150919.6, "close_time": 1761314399999, "quote_volume": 376833.09959, "trades": 2866, "taker_buy_base": 1708149.8, "taker_buy_quote": 124890.94889 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0712, "close": 0.0715, "volume": 3381342.9, "close_time": 1761317999999, "quote_volume": 243015.17399, "trades": 1622, "taker_buy_base": 1782526.0, "taker_buy_quote": 128128.84682 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.0716, "high": 0.0721, "low": 0.0712, "close": 0.0714, "volume": 1675747.5, "close_time": 1761321599999, "quote_volume": 120006.76416, "trades": 899, "taker_buy_base": 869730.1, "taker_buy_quote": 62293.32175 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0714, "high": 0.0716, "low": 0.0707, "close": 0.0711, "volume": 1044995.1, "close_time": 1761325199999, "quote_volume": 74273.06232, "trades": 595, "taker_buy_base": 422222.8, "taker_buy_quote": 30019.15026 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.0712, "high": 0.0721, "low": 0.0711, "close": 0.0717, "volume": 1602071.5, "close_time": 1761328799999, "quote_volume": 114960.5899, "trades": 606, "taker_buy_base": 740017.1, "taker_buy_quote": 53085.88375 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.0717, "high": 0.0723, "low": 0.0716, "close": 0.0722, "volume": 1542488.5, "close_time": 1761332399999, "quote_volume": 111093.03441, "trades": 416, "taker_buy_base": 964062.5, "taker_buy_quote": 69435.5613 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.0723, "high": 0.073, "low": 0.0723, "close": 0.0729, "volume": 783795.6, "close_time": 1761335999999, "quote_volume": 57047.21385, "trades": 676, "taker_buy_base": 397973.5, "taker_buy_quote": 28961.97717 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0729, "high": 0.0734, "low": 0.0728, "close": 0.0733, "volume": 1501824.4, "close_time": 1761339599999, "quote_volume": 109715.32669, "trades": 956, "taker_buy_base": 668120.8, "taker_buy_quote": 48843.59492 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.0733, "high": 0.0736, "low": 0.0731, "close": 0.0735, "volume": 848766.2, "close_time": 1761343199999, "quote_volume": 62265.42983, "trades": 687, "taker_buy_base": 274949.6, "taker_buy_quote": 20187.13829 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0732, "close": 0.0733, "volume": 795295.1, "close_time": 1761346799999, "quote_volume": 58392.49201, "trades": 738, "taker_buy_base": 229474.6, "taker_buy_quote": 16859.04293 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0726, "close": 0.0727, "volume": 947074.1, "close_time": 1761350399999, "quote_volume": 68982.20868, "trades": 1092, "taker_buy_base": 423724.4, "taker_buy_quote": 30867.44299 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0719, "close": 0.072, "volume": 1166756.3, "close_time": 1761353999999, "quote_volume": 84403.73577, "trades": 784, "taker_buy_base": 548178.1, "taker_buy_quote": 39647.07183 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.072, "high": 0.0726, "low": 0.0718, "close": 0.0725, "volume": 850736.8, "close_time": 1761357599999, "quote_volume": 61527.22818, "trades": 478, "taker_buy_base": 535688.4, "taker_buy_quote": 38760.5497 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.0725, "high": 0.0728, "low": 0.0722, "close": 0.0726, "volume": 1419508.2, "close_time": 1761361199999, "quote_volume": 103060.25693, "trades": 514, "taker_buy_base": 998242.1, "taker_buy_quote": 72520.60275 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0719, "close": 0.072, "volume": 1064089.4, "close_time": 1761364799999, "quote_volume": 76911.28268, "trades": 506, "taker_buy_base": 590736.0, "taker_buy_quote": 42688.0108 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.072, "high": 0.0724, "low": 0.0718, "close": 0.0719, "volume": 686102.3, "close_time": 1761368399999, "quote_volume": 49444.7313, "trades": 426, "taker_buy_base": 359833.9, "taker_buy_quote": 25941.37473 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0716, "close": 0.0718, "volume": 865965.6, "close_time": 1761371999999, "quote_volume": 62109.4195, "trades": 495, "taker_buy_base": 533271.2, "taker_buy_quote": 38243.46612 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0718, "high": 0.072, "low": 0.0717, "close": 0.0719, "volume": 881910.7, "close_time": 1761375599999, "quote_volume": 63359.28932, "trades": 452, "taker_buy_base": 449745.7, "taker_buy_quote": 32320.22858 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.0718, "high": 0.0724, "low": 0.0717, "close": 0.0719, "volume": 970283.9, "close_time": 1761379199999, "quote_volume": 69840.85213, "trades": 659, "taker_buy_base": 538970.7, "taker_buy_quote": 38811.95544 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0719, "high": 0.0725, "low": 0.0719, "close": 0.0724, "volume": 959685.0, "close_time": 1761382799999, "quote_volume": 69320.05818, "trades": 506, "taker_buy_base": 633586.6, "taker_buy_quote": 45757.75312 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0716, "close": 0.0717, "volume": 1135119.7, "close_time": 1761386399999, "quote_volume": 81733.78556, "trades": 580, "taker_buy_base": 483277.8, "taker_buy_quote": 34779.23953 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0712, "close": 0.0716, "volume": 802978.1, "close_time": 1761389999999, "quote_volume": 57541.77616, "trades": 621, "taker_buy_base": 391835.4, "taker_buy_quote": 28100.69763 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0715, "close": 0.0719, "volume": 336566.7, "close_time": 1761393599999, "quote_volume": 24143.22274, "trades": 275, "taker_buy_base": 170517.6, "taker_buy_quote": 12241.2337 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0718, "high": 0.073, "low": 0.0718, "close": 0.073, "volume": 1142126.4, "close_time": 1761397199999, "quote_volume": 82827.25097, "trades": 1053, "taker_buy_base": 517454.8, "taker_buy_quote": 37555.48767 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.073, "high": 0.0732, "low": 0.0727, "close": 0.0731, "volume": 1336567.5, "close_time": 1761400799999, "quote_volume": 97579.47049, "trades": 1045, "taker_buy_base": 733685.5, "taker_buy_quote": 53556.14315 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.0731, "high": 0.0734, "low": 0.0729, "close": 0.0732, "volume": 1443851.7, "close_time": 1761404399999, "quote_volume": 105595.36937, "trades": 836, "taker_buy_base": 779896.4, "taker_buy_quote": 57038.02635 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0729, "close": 0.0733, "volume": 1096140.1, "close_time": 1761407999999, "quote_volume": 80106.06015, "trades": 871, "taker_buy_base": 604864.0, "taker_buy_quote": 44202.35623 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0728, "close": 0.0732, "volume": 2240133.5, "close_time": 1761411599999, "quote_volume": 163644.86868, "trades": 1311, "taker_buy_base": 1000447.7, "taker_buy_quote": 73111.93908 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0732, "high": 0.0738, "low": 0.073, "close": 0.0734, "volume": 2037910.9, "close_time": 1761415199999, "quote_volume": 149520.96301, "trades": 983, "taker_buy_base": 1062839.8, "taker_buy_quote": 77988.39473 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0733, "high": 0.0741, "low": 0.0732, "close": 0.0739, "volume": 1213943.9, "close_time": 1761418799999, "quote_volume": 89431.86545, "trades": 922, "taker_buy_base": 605643.3, "taker_buy_quote": 44607.33451 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.0739, "high": 0.074, "low": 0.0737, "close": 0.0739, "volume": 501549.0, "close_time": 1761422399999, "quote_volume": 37037.42453, "trades": 393, "taker_buy_base": 195396.4, "taker_buy_quote": 14426.72034 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.074, "high": 0.074, "low": 0.0735, "close": 0.0735, "volume": 843687.7, "close_time": 1761425999999, "quote_volume": 62190.31277, "trades": 538, "taker_buy_base": 464982.2, "taker_buy_quote": 34280.41091 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.0735, "high": 0.0736, "low": 0.0731, "close": 0.0732, "volume": 521419.1, "close_time": 1761429599999, "quote_volume": 38249.11988, "trades": 333, "taker_buy_base": 187919.6, "taker_buy_quote": 13798.36755 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0729, "close": 0.0734, "volume": 750141.8, "close_time": 1761433199999, "quote_volume": 54822.16763, "trades": 471, "taker_buy_base": 376622.0, "taker_buy_quote": 27530.88378 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.0733, "high": 0.0734, "low": 0.073, "close": 0.0731, "volume": 872285.5, "close_time": 1761436799999, "quote_volume": 63836.20019, "trades": 530, "taker_buy_base": 384382.2, "taker_buy_quote": 28131.08519 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0731, "high": 0.0732, "low": 0.0726, "close": 0.073, "volume": 892983.1, "close_time": 1761440399999, "quote_volume": 65161.97819, "trades": 692, "taker_buy_base": 426422.9, "taker_buy_quote": 31115.68667 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.0729, "high": 0.073, "low": 0.0723, "close": 0.0727, "volume": 1511815.9, "close_time": 1761443999999, "quote_volume": 110082.22697, "trades": 799, "taker_buy_base": 687829.3, "taker_buy_quote": 50124.92422 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0724, "close": 0.0726, "volume": 558114.4, "close_time": 1761447599999, "quote_volume": 40517.36421, "trades": 424, "taker_buy_base": 307966.0, "taker_buy_quote": 22358.34805 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0721, "close": 0.0724, "volume": 970823.2, "close_time": 1761451199999, "quote_volume": 70240.98991, "trades": 510, "taker_buy_base": 421004.9, "taker_buy_quote": 30458.44181 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0724, "high": 0.0729, "low": 0.0724, "close": 0.0729, "volume": 1120887.0, "close_time": 1761454799999, "quote_volume": 81490.96667, "trades": 506, "taker_buy_base": 632613.0, "taker_buy_quote": 45984.10251 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0728, "high": 0.0733, "low": 0.0727, "close": 0.0733, "volume": 1161734.2, "close_time": 1761458399999, "quote_volume": 84997.76249, "trades": 439, "taker_buy_base": 531946.9, "taker_buy_quote": 38911.74578 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0733, "high": 0.0736, "low": 0.0731, "close": 0.0736, "volume": 841149.9, "close_time": 1761461999999, "quote_volume": 61738.80352, "trades": 429, "taker_buy_base": 435491.4, "taker_buy_quote": 31971.99624 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.0736, "high": 0.074, "low": 0.0735, "close": 0.0739, "volume": 1172695.6, "close_time": 1761465599999, "quote_volume": 86494.49821, "trades": 591, "taker_buy_base": 623557.3, "taker_buy_quote": 45999.35137 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.074, "high": 0.0745, "low": 0.0739, "close": 0.0743, "volume": 1873309.5, "close_time": 1761469199999, "quote_volume": 139128.49516, "trades": 926, "taker_buy_base": 983206.6, "taker_buy_quote": 73065.40315 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.0744, "high": 0.0752, "low": 0.074, "close": 0.075, "volume": 1511571.8, "close_time": 1761472799999, "quote_volume": 112883.34556, "trades": 1168, "taker_buy_base": 659681.6, "taker_buy_quote": 49260.74483 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.075, "high": 0.075, "low": 0.0744, "close": 0.0747, "volume": 2446242.0, "close_time": 1761476399999, "quote_volume": 182545.54781, "trades": 885, "taker_buy_base": 1300732.1, "taker_buy_quote": 97046.52457 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0747, "high": 0.076, "low": 0.0744, "close": 0.0759, "volume": 2652072.7, "close_time": 1761479999999, "quote_volume": 199801.69108, "trades": 1567, "taker_buy_base": 1368659.5, "taker_buy_quote": 103056.77448 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0754, "close": 0.0757, "volume": 2386488.7, "close_time": 1761483599999, "quote_volume": 180676.72291, "trades": 1227, "taker_buy_base": 1307042.4, "taker_buy_quote": 99058.69406 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0757, "high": 0.0761, "low": 0.0753, "close": 0.0758, "volume": 1161815.1, "close_time": 1761487199999, "quote_volume": 87968.90182, "trades": 925, "taker_buy_base": 574883.8, "taker_buy_quote": 43542.47477 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0753, "close": 0.0756, "volume": 1573648.1, "close_time": 1761490799999, "quote_volume": 118865.96194, "trades": 771, "taker_buy_base": 633471.3, "taker_buy_quote": 47877.03698 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0752, "close": 0.0758, "volume": 1058509.9, "close_time": 1761494399999, "quote_volume": 79978.5018, "trades": 608, "taker_buy_base": 482442.7, "taker_buy_quote": 36472.87899 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0744, "close": 0.0745, "volume": 1783307.8, "close_time": 1761497999999, "quote_volume": 133940.40022, "trades": 1151, "taker_buy_base": 689485.8, "taker_buy_quote": 51767.89034 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0744, "close": 0.0748, "volume": 560516.9, "close_time": 1761501599999, "quote_volume": 41837.92961, "trades": 343, "taker_buy_base": 379904.4, "taker_buy_quote": 28365.77303 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0748, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 684654.9, "close_time": 1761505199999, "quote_volume": 51253.41551, "trades": 315, "taker_buy_base": 252489.6, "taker_buy_quote": 18907.72131 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0743, "close": 0.0745, "volume": 1572108.9, "close_time": 1761508799999, "quote_volume": 116999.73736, "trades": 568, "taker_buy_base": 491489.1, "taker_buy_quote": 36620.41095 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0746, "high": 0.0746, "low": 0.074, "close": 0.0742, "volume": 939918.0, "close_time": 1761512399999, "quote_volume": 69712.94673, "trades": 510, "taker_buy_base": 523160.3, "taker_buy_quote": 38796.52898 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.0742, "high": 0.0745, "low": 0.074, "close": 0.0744, "volume": 1033220.2, "close_time": 1761515999999, "quote_volume": 76717.05782, "trades": 618, "taker_buy_base": 582913.0, "taker_buy_quote": 43277.80778 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.0744, "high": 0.0761, "low": 0.0744, "close": 0.0758, "volume": 6370815.5, "close_time": 1761519599999, "quote_volume": 480902.44098, "trades": 3308, "taker_buy_base": 4443122.0, "taker_buy_quote": 335339.05872 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0755, "close": 0.0757, "volume": 2076956.8, "close_time": 1761523199999, "quote_volume": 157735.30683, "trades": 1011, "taker_buy_base": 1188833.2, "taker_buy_quote": 90302.22941 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0757, "high": 0.0762, "low": 0.0755, "close": 0.076, "volume": 2270731.0, "close_time": 1761526799999, "quote_volume": 172345.33511, "trades": 1460, "taker_buy_base": 1416371.6, "taker_buy_quote": 107567.63985 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.0759, "high": 0.0769, "low": 0.0757, "close": 0.0768, "volume": 2160109.4, "close_time": 1761530399999, "quote_volume": 165134.70834, "trades": 1208, "taker_buy_base": 1136556.0, "taker_buy_quote": 86887.91581 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.0768, "high": 0.0774, "low": 0.0764, "close": 0.0768, "volume": 2937548.6, "close_time": 1761533999999, "quote_volume": 225809.35759, "trades": 1196, "taker_buy_base": 1444952.2, "taker_buy_quote": 111232.20503 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.0767, "high": 0.077, "low": 0.0762, "close": 0.0765, "volume": 1133771.6, "close_time": 1761537599999, "quote_volume": 86835.7537, "trades": 959, "taker_buy_base": 444106.4, "taker_buy_quote": 34034.65053 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0765, "high": 0.0768, "low": 0.0763, "close": 0.0768, "volume": 1567540.1, "close_time": 1761541199999, "quote_volume": 119997.2924, "trades": 992, "taker_buy_base": 867242.1, "taker_buy_quote": 66397.77161 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0768, "high": 0.078, "low": 0.0767, "close": 0.0771, "volume": 1788850.9, "close_time": 1761544799999, "quote_volume": 138435.68693, "trades": 1399, "taker_buy_base": 940444.7, "taker_buy_quote": 72823.89424 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0762, "close": 0.0768, "volume": 3716156.8, "close_time": 1761548399999, "quote_volume": 285109.09638, "trades": 1808, "taker_buy_base": 1340330.9, "taker_buy_quote": 102706.87877 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0768, "high": 0.0772, "low": 0.0756, "close": 0.0762, "volume": 3620629.3, "close_time": 1761551999999, "quote_volume": 276367.13316, "trades": 2050, "taker_buy_base": 1378755.4, "taker_buy_quote": 105276.36831 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0747, "close": 0.0749, "volume": 4627384.3, "close_time": 1761555599999, "quote_volume": 349038.40529, "trades": 1926, "taker_buy_base": 1526322.4, "taker_buy_quote": 115462.90957 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.0749, "high": 0.075, "low": 0.0738, "close": 0.0741, "volume": 4441414.0, "close_time": 1761559199999, "quote_volume": 329918.60776, "trades": 2246, "taker_buy_base": 1697913.4, "taker_buy_quote": 126153.53336 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.0741, "high": 0.0744, "low": 0.0738, "close": 0.0741, "volume": 3768223.4, "close_time": 1761562799999, "quote_volume": 279230.45087, "trades": 1439, "taker_buy_base": 1312377.8, "taker_buy_quote": 97286.96223 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0741, "high": 0.0743, "low": 0.0735, "close": 0.0742, "volume": 1750520.8, "close_time": 1761566399999, "quote_volume": 129483.06274, "trades": 886, "taker_buy_base": 631039.4, "taker_buy_quote": 46718.58087 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0742, "high": 0.0742, "low": 0.073, "close": 0.0732, "volume": 2374571.5, "close_time": 1761569999999, "quote_volume": 174329.27315, "trades": 897, "taker_buy_base": 894021.7, "taker_buy_quote": 65704.04769 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0731, "high": 0.0737, "low": 0.0723, "close": 0.0737, "volume": 2941976.0, "close_time": 1761573599999, "quote_volume": 215210.78035, "trades": 1725, "taker_buy_base": 1720150.3, "taker_buy_quote": 125914.1569 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.0737, "high": 0.0737, "low": 0.0726, "close": 0.073, "volume": 2966364.5, "close_time": 1761577199999, "quote_volume": 216682.64111, "trades": 1694, "taker_buy_base": 1491765.1, "taker_buy_quote": 108963.34186 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.073, "high": 0.0736, "low": 0.0729, "close": 0.0734, "volume": 2331302.0, "close_time": 1761580799999, "quote_volume": 171020.4498, "trades": 1483, "taker_buy_base": 1167254.8, "taker_buy_quote": 85644.16573 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0734, "high": 0.0751, "low": 0.0734, "close": 0.0749, "volume": 2920899.9, "close_time": 1761584399999, "quote_volume": 217627.61286, "trades": 1672, "taker_buy_base": 1523649.6, "taker_buy_quote": 113484.01288 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0746, "close": 0.0749, "volume": 1069105.9, "close_time": 1761587999999, "quote_volume": 80072.18253, "trades": 997, "taker_buy_base": 395875.7, "taker_buy_quote": 29657.47324 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.0749, "high": 0.0755, "low": 0.0748, "close": 0.075, "volume": 1825452.6, "close_time": 1761591599999, "quote_volume": 137172.35268, "trades": 944, "taker_buy_base": 753129.1, "taker_buy_quote": 56641.75177 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.075, "high": 0.0751, "low": 0.0742, "close": 0.0743, "volume": 2176793.1, "close_time": 1761595199999, "quote_volume": 162595.42653, "trades": 1301, "taker_buy_base": 988635.4, "taker_buy_quote": 73828.65349 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0742, "high": 0.0743, "low": 0.0737, "close": 0.0741, "volume": 1539540.0, "close_time": 1761598799999, "quote_volume": 113927.72503, "trades": 1140, "taker_buy_base": 793003.2, "taker_buy_quote": 58682.86501 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.074, "high": 0.0751, "low": 0.0738, "close": 0.0744, "volume": 1547125.7, "close_time": 1761602399999, "quote_volume": 115212.15197, "trades": 757, "taker_buy_base": 782437.4, "taker_buy_quote": 58244.7524 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0735, "close": 0.0735, "volume": 1563343.3, "close_time": 1761605999999, "quote_volume": 115955.54946, "trades": 925, "taker_buy_base": 783311.3, "taker_buy_quote": 58161.9824 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0727, "close": 0.0732, "volume": 5498744.6, "close_time": 1761609599999, "quote_volume": 401654.88633, "trades": 1878, "taker_buy_base": 2103517.8, "taker_buy_quote": 153673.9801 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0732, "high": 0.0736, "low": 0.0727, "close": 0.0729, "volume": 1567798.6, "close_time": 1761613199999, "quote_volume": 114560.34397, "trades": 1735, "taker_buy_base": 789472.6, "taker_buy_quote": 57678.51803 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.073, "high": 0.0735, "low": 0.0729, "close": 0.0731, "volume": 2218773.1, "close_time": 1761616799999, "quote_volume": 162350.80166, "trades": 1008, "taker_buy_base": 1357735.5, "taker_buy_quote": 99424.38352 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.0731, "high": 0.0732, "low": 0.0719, "close": 0.0725, "volume": 2913978.5, "close_time": 1761620399999, "quote_volume": 211874.47786, "trades": 1093, "taker_buy_base": 1048896.1, "taker_buy_quote": 76178.54692 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0724, "high": 0.0728, "low": 0.072, "close": 0.0723, "volume": 1116318.1, "close_time": 1761623999999, "quote_volume": 80717.45292, "trades": 680, "taker_buy_base": 547610.3, "taker_buy_quote": 39616.56073 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0723, "high": 0.0732, "low": 0.0721, "close": 0.0731, "volume": 865660.7, "close_time": 1761627599999, "quote_volume": 62860.8738, "trades": 726, "taker_buy_base": 430577.9, "taker_buy_quote": 31270.87426 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0719, "close": 0.072, "volume": 2035272.7, "close_time": 1761631199999, "quote_volume": 147479.34561, "trades": 1179, "taker_buy_base": 971641.9, "taker_buy_quote": 70439.76998 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.072, "high": 0.0737, "low": 0.0719, "close": 0.0736, "volume": 1445571.9, "close_time": 1761634799999, "quote_volume": 104836.0029, "trades": 947, "taker_buy_base": 704480.0, "taker_buy_quote": 51076.07269 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.0737, "high": 0.0743, "low": 0.0728, "close": 0.0728, "volume": 2814311.1, "close_time": 1761638399999, "quote_volume": 207081.25462, "trades": 1251, "taker_buy_base": 1361157.3, "taker_buy_quote": 100148.16365 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0729, "high": 0.0737, "low": 0.0727, "close": 0.0732, "volume": 1319245.9, "close_time": 1761641999999, "quote_volume": 96503.06516, "trades": 579, "taker_buy_base": 595576.0, "taker_buy_quote": 43584.73147 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0731, "high": 0.0734, "low": 0.0727, "close": 0.073, "volume": 1359058.6, "close_time": 1761645599999, "quote_volume": 99252.61532, "trades": 541, "taker_buy_base": 899593.2, "taker_buy_quote": 65708.66881 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0725, "close": 0.0727, "volume": 733532.9, "close_time": 1761649199999, "quote_volume": 53289.89475, "trades": 440, "taker_buy_base": 392790.4, "taker_buy_quote": 28538.4191 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.0727, "high": 0.0734, "low": 0.0726, "close": 0.0727, "volume": 1124378.2, "close_time": 1761652799999, "quote_volume": 82162.50204, "trades": 727, "taker_buy_base": 499157.3, "taker_buy_quote": 36460.68011 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0727, "high": 0.0737, "low": 0.0725, "close": 0.0737, "volume": 1741773.8, "close_time": 1761656399999, "quote_volume": 127225.72943, "trades": 852, "taker_buy_base": 1051316.4, "taker_buy_quote": 76927.1139 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.0737, "high": 0.0749, "low": 0.0737, "close": 0.0744, "volume": 2917511.6, "close_time": 1761659999999, "quote_volume": 217198.59143, "trades": 2079, "taker_buy_base": 1457236.9, "taker_buy_quote": 108468.5933 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0717, "close": 0.0732, "volume": 4005840.4, "close_time": 1761663599999, "quote_volume": 292236.32233, "trades": 2501, "taker_buy_base": 1782562.6, "taker_buy_quote": 129982.24548 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.0732, "high": 0.0735, "low": 0.0721, "close": 0.0724, "volume": 1135226.3, "close_time": 1761667199999, "quote_volume": 82631.49713, "trades": 1033, "taker_buy_base": 476901.6, "taker_buy_quote": 34738.00187 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0723, "high": 0.0731, "low": 0.072, "close": 0.0727, "volume": 2449293.7, "close_time": 1761670799999, "quote_volume": 177619.73931, "trades": 1323, "taker_buy_base": 1245125.8, "taker_buy_quote": 90296.09161 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.0727, "high": 0.0729, "low": 0.0721, "close": 0.0722, "volume": 1222487.4, "close_time": 1761674399999, "quote_volume": 88442.08361, "trades": 614, "taker_buy_base": 385297.8, "taker_buy_quote": 27913.43557 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.0721, "high": 0.0726, "low": 0.0716, "close": 0.0719, "volume": 1191464.1, "close_time": 1761677999999, "quote_volume": 85715.93093, "trades": 747, "taker_buy_base": 454488.6, "taker_buy_quote": 32708.10083 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.072, "high": 0.0721, "low": 0.0707, "close": 0.071, "volume": 6269241.8, "close_time": 1761681599999, "quote_volume": 446569.04809, "trades": 2039, "taker_buy_base": 1846176.1, "taker_buy_quote": 131610.81625 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.071, "high": 0.0711, "low": 0.0695, "close": 0.07, "volume": 8494910.4, "close_time": 1761685199999, "quote_volume": 596507.01959, "trades": 3814, "taker_buy_base": 3427740.4, "taker_buy_quote": 240709.93265 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.07, "high": 0.0704, "low": 0.0692, "close": 0.0701, "volume": 5069023.2, "close_time": 1761688799999, "quote_volume": 353672.14234, "trades": 1796, "taker_buy_base": 1728934.3, "taker_buy_quote": 120858.69078 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0701, "high": 0.0709, "low": 0.0697, "close": 0.0707, "volume": 1258873.0, "close_time": 1761692399999, "quote_volume": 88547.38431, "trades": 863, "taker_buy_base": 757388.8, "taker_buy_quote": 53261.22933 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0704, "close": 0.0705, "volume": 1126030.5, "close_time": 1761695999999, "quote_volume": 79534.11621, "trades": 640, "taker_buy_base": 713884.6, "taker_buy_quote": 50442.32637 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0702, "close": 0.0703, "volume": 869063.3, "close_time": 1761699599999, "quote_volume": 61254.68888, "trades": 754, "taker_buy_base": 428789.3, "taker_buy_quote": 30240.50518 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.0702, "high": 0.0707, "low": 0.0701, "close": 0.0705, "volume": 1302573.4, "close_time": 1761703199999, "quote_volume": 91647.86326, "trades": 766, "taker_buy_base": 612241.6, "taker_buy_quote": 43084.94538 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0702, "close": 0.0702, "volume": 426610.4, "close_time": 1761706799999, "quote_volume": 30006.23629, "trades": 327, "taker_buy_base": 253836.7, "taker_buy_quote": 17858.48039 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0698, "close": 0.0698, "volume": 1501775.0, "close_time": 1761710399999, "quote_volume": 105063.30495, "trades": 682, "taker_buy_base": 472036.6, "taker_buy_quote": 33016.12149 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0697, "close": 0.0697, "volume": 911496.4, "close_time": 1761713999999, "quote_volume": 63667.16966, "trades": 651, "taker_buy_base": 397690.5, "taker_buy_quote": 27785.69834 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.0697, "high": 0.0704, "low": 0.0694, "close": 0.0702, "volume": 2068043.8, "close_time": 1761717599999, "quote_volume": 144276.31266, "trades": 977, "taker_buy_base": 946609.0, "taker_buy_quote": 66088.89572 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.0701, "high": 0.0704, "low": 0.07, "close": 0.0703, "volume": 795784.9, "close_time": 1761721199999, "quote_volume": 55846.61546, "trades": 397, "taker_buy_base": 403479.8, "taker_buy_quote": 28314.35141 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.0703, "high": 0.0706, "low": 0.0699, "close": 0.0702, "volume": 2123149.9, "close_time": 1761724799999, "quote_volume": 148992.62961, "trades": 669, "taker_buy_base": 948433.5, "taker_buy_quote": 66601.05518 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0696, "close": 0.0699, "volume": 2009392.4, "close_time": 1761728399999, "quote_volume": 140433.62631, "trades": 656, "taker_buy_base": 907125.7, "taker_buy_quote": 63406.45786 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.0699, "high": 0.0704, "low": 0.0697, "close": 0.07, "volume": 750753.9, "close_time": 1761731999999, "quote_volume": 52571.36336, "trades": 554, "taker_buy_base": 443789.4, "taker_buy_quote": 31070.66867 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.07, "high": 0.0707, "low": 0.0698, "close": 0.0701, "volume": 1003385.0, "close_time": 1761735599999, "quote_volume": 70455.68834, "trades": 590, "taker_buy_base": 507546.2, "taker_buy_quote": 35625.53437 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.0701, "high": 0.0709, "low": 0.07, "close": 0.0707, "volume": 1246614.1, "close_time": 1761739199999, "quote_volume": 88033.54789, "trades": 524, "taker_buy_base": 413420.3, "taker_buy_quote": 29178.26802 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0707, "high": 0.071, "low": 0.0706, "close": 0.0707, "volume": 1216343.2, "close_time": 1761742799999, "quote_volume": 86093.53284, "trades": 632, "taker_buy_base": 612244.1, "taker_buy_quote": 43354.80658 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0704, "close": 0.0704, "volume": 1792514.4, "close_time": 1761746399999, "quote_volume": 127051.99409, "trades": 963, "taker_buy_base": 1047635.0, "taker_buy_quote": 74300.02908 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0693, "close": 0.0697, "volume": 2480526.9, "close_time": 1761749999999, "quote_volume": 172889.55089, "trades": 1131, "taker_buy_base": 1270216.4, "taker_buy_quote": 88568.45199 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0681, "close": 0.0687, "volume": 5256140.9, "close_time": 1761753599999, "quote_volume": 361893.77147, "trades": 1757, "taker_buy_base": 2058362.4, "taker_buy_quote": 141776.79423 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0686, "high": 0.0694, "low": 0.0681, "close": 0.0688, "volume": 1603423.7, "close_time": 1761757199999, "quote_volume": 110085.34975, "trades": 1096, "taker_buy_base": 724402.4, "taker_buy_quote": 49779.76489 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.0688, "high": 0.0706, "low": 0.0684, "close": 0.0705, "volume": 2416278.8, "close_time": 1761760799999, "quote_volume": 167766.90092, "trades": 1302, "taker_buy_base": 1074909.2, "taker_buy_quote": 74652.42972 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0671, "close": 0.0701, "volume": 15060413.9, "close_time": 1761764399999, "quote_volume": 1040605.58633, "trades": 7317, "taker_buy_base": 7471256.9, "taker_buy_quote": 515702.10158 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.0701, "high": 0.0714, "low": 0.0698, "close": 0.0706, "volume": 2748732.9, "close_time": 1761767999999, "quote_volume": 194142.65876, "trades": 2094, "taker_buy_base": 1343712.2, "taker_buy_quote": 94862.03225 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0707, "high": 0.0725, "low": 0.0703, "close": 0.0719, "volume": 3222373.4, "close_time": 1761771599999, "quote_volume": 229756.16914, "trades": 2038, "taker_buy_base": 1843868.3, "taker_buy_quote": 131596.84733 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0709, "close": 0.0709, "volume": 745418.5, "close_time": 1761775199999, "quote_volume": 53170.35568, "trades": 477, "taker_buy_base": 288230.1, "taker_buy_quote": 20561.6696 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.0709, "high": 0.071, "low": 0.0703, "close": 0.0703, "volume": 1577770.1, "close_time": 1761778799999, "quote_volume": 111237.69203, "trades": 536, "taker_buy_base": 1113119.5, "taker_buy_quote": 78458.19466 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0687, "close": 0.0692, "volume": 2100841.3, "close_time": 1761782399999, "quote_volume": 146517.35184, "trades": 1005, "taker_buy_base": 979611.1, "taker_buy_quote": 68482.74114 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0692, "high": 0.0699, "low": 0.0685, "close": 0.0697, "volume": 3016997.1, "close_time": 1761785999999, "quote_volume": 209268.41839, "trades": 1485, "taker_buy_base": 1279962.1, "taker_buy_quote": 88792.53134 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0693, "close": 0.0694, "volume": 1502758.7, "close_time": 1761789599999, "quote_volume": 104604.67646, "trades": 657, "taker_buy_base": 596591.9, "taker_buy_quote": 41548.22794 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.0694, "high": 0.0702, "low": 0.0692, "close": 0.07, "volume": 1261684.6, "close_time": 1761793199999, "quote_volume": 88089.37266, "trades": 591, "taker_buy_base": 819713.9, "taker_buy_quote": 57270.11977 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.07, "high": 0.07, "low": 0.069, "close": 0.0693, "volume": 1149647.5, "close_time": 1761796799999, "quote_volume": 79970.13892, "trades": 636, "taker_buy_base": 521039.3, "taker_buy_quote": 36233.11034 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0659, "close": 0.0666, "volume": 8208184.6, "close_time": 1761800399999, "quote_volume": 550691.7826, "trades": 3729, "taker_buy_base": 3609281.5, "taker_buy_quote": 242206.62112 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.0667, "high": 0.0681, "low": 0.0664, "close": 0.0679, "volume": 3142388.0, "close_time": 1761803999999, "quote_volume": 210468.4446, "trades": 1398, "taker_buy_base": 1717925.8, "taker_buy_quote": 115075.56371 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0669, "close": 0.067, "volume": 1782304.3, "close_time": 1761807599999, "quote_volume": 119750.15445, "trades": 950, "taker_buy_base": 861182.8, "taker_buy_quote": 57875.03657 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.067, "high": 0.0682, "low": 0.0668, "close": 0.0682, "volume": 2671470.9, "close_time": 1761811199999, "quote_volume": 180890.089, "trades": 989, "taker_buy_base": 1417408.9, "taker_buy_quote": 95957.88909 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0681, "high": 0.0683, "low": 0.0671, "close": 0.0671, "volume": 1465701.3, "close_time": 1761814799999, "quote_volume": 99323.80122, "trades": 771, "taker_buy_base": 733047.3, "taker_buy_quote": 49733.15829 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.0671, "high": 0.0673, "low": 0.0664, "close": 0.0667, "volume": 1793483.0, "close_time": 1761818399999, "quote_volume": 119856.01641, "trades": 1341, "taker_buy_base": 973473.9, "taker_buy_quote": 65114.47879 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.0667, "high": 0.0669, "low": 0.066, "close": 0.0663, "volume": 2377255.9, "close_time": 1761821999999, "quote_volume": 158262.87952, "trades": 1141, "taker_buy_base": 585882.0, "taker_buy_quote": 39030.65567 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.0663, "high": 0.0666, "low": 0.0658, "close": 0.0659, "volume": 3412224.9, "close_time": 1761825599999, "quote_volume": 226104.20248, "trades": 1506, "taker_buy_base": 1862571.6, "taker_buy_quote": 123586.99411 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0659, "high": 0.066, "low": 0.0641, "close": 0.0647, "volume": 5831259.9, "close_time": 1761829199999, "quote_volume": 378672.34195, "trades": 4375, "taker_buy_base": 2910641.4, "taker_buy_quote": 189008.13806 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.0647, "high": 0.0651, "low": 0.063, "close": 0.0632, "volume": 6472648.4, "close_time": 1761832799999, "quote_volume": 413924.74302, "trades": 3923, "taker_buy_base": 3480730.3, "taker_buy_quote": 222536.11398 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.0632, "high": 0.0639, "low": 0.0631, "close": 0.0634, "volume": 2872468.0, "close_time": 1761836399999, "quote_volume": 182390.41744, "trades": 1768, "taker_buy_base": 1431356.5, "taker_buy_quote": 90983.48246 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0622, "close": 0.0625, "volume": 4033673.0, "close_time": 1761839999999, "quote_volume": 253072.78071, "trades": 2098, "taker_buy_base": 1536037.1, "taker_buy_quote": 96413.2429 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0625, "high": 0.063, "low": 0.062, "close": 0.0624, "volume": 2524803.1, "close_time": 1761843599999, "quote_volume": 157524.29005, "trades": 1481, "taker_buy_base": 1196656.8, "taker_buy_quote": 74728.61042 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0605, "close": 0.0616, "volume": 3559714.6, "close_time": 1761847199999, "quote_volume": 218465.56848, "trades": 1934, "taker_buy_base": 1797808.3, "taker_buy_quote": 110372.18257 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0607, "close": 0.0609, "volume": 2671865.5, "close_time": 1761850799999, "quote_volume": 163527.81571, "trades": 1211, "taker_buy_base": 1298222.0, "taker_buy_quote": 79530.74806 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0609, "high": 0.0612, "low": 0.0603, "close": 0.0607, "volume": 4163758.9, "close_time": 1761854399999, "quote_volume": 252705.59543, "trades": 2805, "taker_buy_base": 1690927.1, "taker_buy_quote": 102773.59134 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0607, "high": 0.0618, "low": 0.0605, "close": 0.0617, "volume": 4174695.4, "close_time": 1761857999999, "quote_volume": 255622.11404, "trades": 2229, "taker_buy_base": 2366909.0, "taker_buy_quote": 145043.28618 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0618, "high": 0.0622, "low": 0.0615, "close": 0.0619, "volume": 1278504.1, "close_time": 1761861599999, "quote_volume": 78993.82261, "trades": 950, "taker_buy_base": 592019.2, "taker_buy_quote": 36575.29907 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.062, "high": 0.0625, "low": 0.0618, "close": 0.0624, "volume": 1243825.4, "close_time": 1761865199999, "quote_volume": 77354.29097, "trades": 770, "taker_buy_base": 893693.7, "taker_buy_quote": 55590.47415 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.0625, "high": 0.0631, "low": 0.0622, "close": 0.063, "volume": 1820751.1, "close_time": 1761868799999, "quote_volume": 114197.55725, "trades": 1252, "taker_buy_base": 1073723.3, "taker_buy_quote": 67395.64227 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.063, "high": 0.063, "low": 0.0625, "close": 0.0629, "volume": 1279965.7, "close_time": 1761872399999, "quote_volume": 80367.74706, "trades": 888, "taker_buy_base": 715250.7, "taker_buy_quote": 44909.90719 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.0628, "high": 0.0635, "low": 0.0627, "close": 0.0634, "volume": 1718383.9, "close_time": 1761875999999, "quote_volume": 108581.91476, "trades": 1071, "taker_buy_base": 1023249.4, "taker_buy_quote": 64701.91102 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0634, "high": 0.0637, "low": 0.0628, "close": 0.0632, "volume": 1286786.6, "close_time": 1761879599999, "quote_volume": 81410.1212, "trades": 887, "taker_buy_base": 648040.7, "taker_buy_quote": 40990.88561 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.0632, "high": 0.0636, "low": 0.0631, "close": 0.0636, "volume": 1151206.6, "close_time": 1761883199999, "quote_volume": 72964.62219, "trades": 681, "taker_buy_base": 510084.8, "taker_buy_quote": 32335.67682 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0637, "high": 0.0644, "low": 0.0637, "close": 0.0644, "volume": 1998816.7, "close_time": 1761886799999, "quote_volume": 128291.95257, "trades": 967, "taker_buy_base": 812417.9, "taker_buy_quote": 52139.68634 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0638, "close": 0.064, "volume": 1773740.6, "close_time": 1761890399999, "quote_volume": 113481.93063, "trades": 533, "taker_buy_base": 684922.6, "taker_buy_quote": 43858.01449 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.064, "high": 0.0641, "low": 0.0635, "close": 0.0635, "volume": 1678827.4, "close_time": 1761893999999, "quote_volume": 107002.99476, "trades": 563, "taker_buy_base": 612286.9, "taker_buy_quote": 39059.31484 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0632, "close": 0.0635, "volume": 1121452.0, "close_time": 1761897599999, "quote_volume": 71106.20567, "trades": 517, "taker_buy_base": 455754.6, "taker_buy_quote": 28905.22347 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0635, "high": 0.0638, "low": 0.0629, "close": 0.0637, "volume": 1899813.6, "close_time": 1761901199999, "quote_volume": 120259.57359, "trades": 594, "taker_buy_base": 1169849.0, "taker_buy_quote": 74022.83383 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.0637, "high": 0.064, "low": 0.0635, "close": 0.0638, "volume": 1760300.2, "close_time": 1761904799999, "quote_volume": 112219.09483, "trades": 621, "taker_buy_base": 791117.0, "taker_buy_quote": 50449.58369 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.0638, "high": 0.0645, "low": 0.0637, "close": 0.0638, "volume": 1590099.0, "close_time": 1761908399999, "quote_volume": 101944.75775, "trades": 635, "taker_buy_base": 822927.3, "taker_buy_quote": 52755.50787 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.0638, "high": 0.0651, "low": 0.0636, "close": 0.0651, "volume": 1444217.9, "close_time": 1761911999999, "quote_volume": 92897.54565, "trades": 634, "taker_buy_base": 863654.2, "taker_buy_quote": 55542.54685 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0648, "close": 0.065, "volume": 4764203.9, "close_time": 1761915599999, "quote_volume": 310382.69935, "trades": 1454, "taker_buy_base": 2303276.1, "taker_buy_quote": 150260.46089 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.065, "high": 0.0656, "low": 0.0647, "close": 0.0655, "volume": 2422126.7, "close_time": 1761919199999, "quote_volume": 157741.38921, "trades": 1450, "taker_buy_base": 1044441.4, "taker_buy_quote": 68071.35338 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0649, "close": 0.0657, "volume": 1918441.3, "close_time": 1761922799999, "quote_volume": 125369.10467, "trades": 1763, "taker_buy_base": 950095.6, "taker_buy_quote": 62098.06204 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0657, "high": 0.0663, "low": 0.0648, "close": 0.065, "volume": 3542147.7, "close_time": 1761926399999, "quote_volume": 233071.96465, "trades": 2036, "taker_buy_base": 2044058.7, "taker_buy_quote": 134524.73514 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.065, "high": 0.0651, "low": 0.0633, "close": 0.0633, "volume": 2657140.0, "close_time": 1761929999999, "quote_volume": 170712.86103, "trades": 1734, "taker_buy_base": 1135562.2, "taker_buy_quote": 72917.79659 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.0633, "high": 0.064, "low": 0.0627, "close": 0.0635, "volume": 2437754.5, "close_time": 1761933599999, "quote_volume": 154271.34389, "trades": 1627, "taker_buy_base": 941195.9, "taker_buy_quote": 59563.1503 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.0635, "high": 0.0646, "low": 0.0633, "close": 0.064, "volume": 3629951.7, "close_time": 1761937199999, "quote_volume": 232251.15299, "trades": 1453, "taker_buy_base": 1923355.4, "taker_buy_quote": 123036.32057 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.064, "high": 0.0656, "low": 0.0634, "close": 0.0652, "volume": 3374414.1, "close_time": 1761940799999, "quote_volume": 218845.5725, "trades": 1357, "taker_buy_base": 1340348.6, "taker_buy_quote": 86730.39462 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0645, "close": 0.0646, "volume": 2284376.3, "close_time": 1761944399999, "quote_volume": 148309.93736, "trades": 1060, "taker_buy_base": 896016.6, "taker_buy_quote": 58192.0612 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0646, "high": 0.0651, "low": 0.0645, "close": 0.0647, "volume": 2905797.0, "close_time": 1761947999999, "quote_volume": 188167.54821, "trades": 784, "taker_buy_base": 1661104.5, "taker_buy_quote": 107602.14759 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.0647, "high": 0.065, "low": 0.0646, "close": 0.0649, "volume": 533717.8, "close_time": 1761951599999, "quote_volume": 34588.32272, "trades": 280, "taker_buy_base": 258719.9, "taker_buy_quote": 16764.75834 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.0648, "high": 0.0652, "low": 0.0647, "close": 0.0651, "volume": 2313472.1, "close_time": 1761955199999, "quote_volume": 150185.56565, "trades": 505, "taker_buy_base": 1269523.8, "taker_buy_quote": 82378.3848 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.065, "high": 0.065, "low": 0.0644, "close": 0.0649, "volume": 925450.9, "close_time": 1761958799999, "quote_volume": 59916.47199, "trades": 500, "taker_buy_base": 484394.9, "taker_buy_quote": 31352.97007 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.0649, "high": 0.0654, "low": 0.0646, "close": 0.0646, "volume": 2032935.0, "close_time": 1761962399999, "quote_volume": 132184.85361, "trades": 708, "taker_buy_base": 547037.3, "taker_buy_quote": 35590.33061 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0639, "close": 0.0647, "volume": 3936082.8, "close_time": 1761965999999, "quote_volume": 253149.53198, "trades": 788, "taker_buy_base": 1190629.9, "taker_buy_quote": 76625.70877 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.0648, "high": 0.0655, "low": 0.0647, "close": 0.0653, "volume": 1326724.1, "close_time": 1761969599999, "quote_volume": 86306.5891, "trades": 679, "taker_buy_base": 731911.1, "taker_buy_quote": 47604.42272 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0647, "close": 0.0648, "volume": 917731.4, "close_time": 1761973199999, "quote_volume": 59618.94357, "trades": 495, "taker_buy_base": 417625.0, "taker_buy_quote": 27147.43904 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.0648, "high": 0.0651, "low": 0.0645, "close": 0.0647, "volume": 892656.7, "close_time": 1761976799999, "quote_volume": 57757.6256, "trades": 367, "taker_buy_base": 442872.3, "taker_buy_quote": 28650.42787 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.0647, "high": 0.0653, "low": 0.0647, "close": 0.0653, "volume": 1252435.9, "close_time": 1761980399999, "quote_volume": 81498.52395, "trades": 567, "taker_buy_base": 694813.0, "taker_buy_quote": 45230.43815 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.0654, "high": 0.0667, "low": 0.0653, "close": 0.0666, "volume": 1961692.8, "close_time": 1761983999999, "quote_volume": 129745.62411, "trades": 854, "taker_buy_base": 1173099.8, "taker_buy_quote": 77618.60492 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0666, "high": 0.0672, "low": 0.0662, "close": 0.0672, "volume": 2309993.7, "close_time": 1761987599999, "quote_volume": 154081.73524, "trades": 1146, "taker_buy_base": 1190440.7, "taker_buy_quote": 79435.55872 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0661, "close": 0.0661, "volume": 1851800.3, "close_time": 1761991199999, "quote_volume": 123323.43025, "trades": 961, "taker_buy_base": 903775.7, "taker_buy_quote": 60207.17677 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.0661, "high": 0.0667, "low": 0.0659, "close": 0.0664, "volume": 1199745.6, "close_time": 1761994799999, "quote_volume": 79589.31014, "trades": 601, "taker_buy_base": 635219.4, "taker_buy_quote": 42128.30513 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.0665, "high": 0.0669, "low": 0.0663, "close": 0.0665, "volume": 1266302.2, "close_time": 1761998399999, "quote_volume": 84292.77193, "trades": 553, "taker_buy_base": 646794.6, "taker_buy_quote": 43041.54841 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0666, "high": 0.0671, "low": 0.0665, "close": 0.0669, "volume": 1462077.9, "close_time": 1762001999999, "quote_volume": 97777.99626, "trades": 555, "taker_buy_base": 960936.6, "taker_buy_quote": 64295.11178 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0662, "close": 0.0666, "volume": 1864761.7, "close_time": 1762005599999, "quote_volume": 124548.14361, "trades": 762, "taker_buy_base": 813313.4, "taker_buy_quote": 54359.56801 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0667, "high": 0.0668, "low": 0.0658, "close": 0.066, "volume": 2412934.7, "close_time": 1762009199999, "quote_volume": 159560.54683, "trades": 967, "taker_buy_base": 974963.5, "taker_buy_quote": 64482.3921 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.066, "high": 0.0669, "low": 0.0657, "close": 0.0664, "volume": 2911811.2, "close_time": 1762012799999, "quote_volume": 192788.01084, "trades": 1207, "taker_buy_base": 1250052.1, "taker_buy_quote": 82779.60241 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0665, "high": 0.0676, "low": 0.0663, "close": 0.0673, "volume": 3379095.1, "close_time": 1762016399999, "quote_volume": 226115.84237, "trades": 1688, "taker_buy_base": 1780552.5, "taker_buy_quote": 119160.22594 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0667, "close": 0.067, "volume": 1340868.2, "close_time": 1762019999999, "quote_volume": 89796.33683, "trades": 724, "taker_buy_base": 700520.6, "taker_buy_quote": 46930.45195 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.067, "high": 0.0675, "low": 0.0669, "close": 0.0675, "volume": 1387503.4, "close_time": 1762023599999, "quote_volume": 93245.81726, "trades": 632, "taker_buy_base": 1077183.7, "taker_buy_quote": 72429.69971 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.0674, "high": 0.0676, "low": 0.067, "close": 0.0675, "volume": 2069638.6, "close_time": 1762027199999, "quote_volume": 139297.86926, "trades": 535, "taker_buy_base": 1351427.5, "taker_buy_quote": 90989.27541 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0676, "high": 0.0682, "low": 0.0675, "close": 0.0676, "volume": 868851.5, "close_time": 1762030799999, "quote_volume": 58892.95888, "trades": 437, "taker_buy_base": 299288.1, "taker_buy_quote": 20308.74308 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0667, "close": 0.0668, "volume": 695444.9, "close_time": 1762034399999, "quote_volume": 46971.99455, "trades": 370, "taker_buy_base": 283962.2, "taker_buy_quote": 19202.99811 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.0668, "high": 0.0672, "low": 0.0667, "close": 0.0672, "volume": 856391.4, "close_time": 1762037999999, "quote_volume": 57373.83932, "trades": 450, "taker_buy_base": 378202.5, "taker_buy_quote": 25339.70668 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0672, "high": 0.0676, "low": 0.067, "close": 0.0676, "volume": 622963.5, "close_time": 1762041599999, "quote_volume": 41887.69013, "trades": 301, "taker_buy_base": 370198.6, "taker_buy_quote": 24895.04251 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0669, "close": 0.067, "volume": 772679.0, "close_time": 1762045199999, "quote_volume": 51884.62079, "trades": 383, "taker_buy_base": 307644.5, "taker_buy_quote": 20657.87694 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.067, "high": 0.0674, "low": 0.0666, "close": 0.0668, "volume": 851203.0, "close_time": 1762048799999, "quote_volume": 56962.86301, "trades": 309, "taker_buy_base": 494008.3, "taker_buy_quote": 33057.76885 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.0668, "high": 0.0674, "low": 0.0667, "close": 0.0669, "volume": 621379.5, "close_time": 1762052399999, "quote_volume": 41665.14954, "trades": 327, "taker_buy_base": 406083.4, "taker_buy_quote": 27244.90067 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0668, "high": 0.067, "low": 0.0664, "close": 0.0666, "volume": 729768.0, "close_time": 1762055999999, "quote_volume": 48651.28808, "trades": 285, "taker_buy_base": 349517.8, "taker_buy_quote": 23290.58849 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0666, "high": 0.0677, "low": 0.0665, "close": 0.0677, "volume": 2189040.4, "close_time": 1762059599999, "quote_volume": 147101.28099, "trades": 689, "taker_buy_base": 926085.1, "taker_buy_quote": 62215.11433 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0671, "close": 0.0679, "volume": 1556126.1, "close_time": 1762063199999, "quote_volume": 105029.43307, "trades": 597, "taker_buy_base": 568667.2, "taker_buy_quote": 38361.81591 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.0678, "high": 0.0682, "low": 0.0677, "close": 0.0681, "volume": 1672610.1, "close_time": 1762066799999, "quote_volume": 113561.02526, "trades": 613, "taker_buy_base": 648756.7, "taker_buy_quote": 44040.58466 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.068, "high": 0.0685, "low": 0.0677, "close": 0.0682, "volume": 1019873.0, "close_time": 1762070399999, "quote_volume": 69348.3945, "trades": 498, "taker_buy_base": 393907.2, "taker_buy_quote": 26787.47382 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0682, "high": 0.0683, "low": 0.067, "close": 0.0673, "volume": 894915.8, "close_time": 1762073999999, "quote_volume": 60451.96671, "trades": 447, "taker_buy_base": 462696.7, "taker_buy_quote": 31228.51859 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.0673, "high": 0.0677, "low": 0.0666, "close": 0.0667, "volume": 2068175.9, "close_time": 1762077599999, "quote_volume": 138559.57285, "trades": 688, "taker_buy_base": 902379.5, "taker_buy_quote": 60575.31892 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.0667, "high": 0.0671, "low": 0.0664, "close": 0.0666, "volume": 3510781.9, "close_time": 1762081199999, "quote_volume": 234482.52726, "trades": 1058, "taker_buy_base": 2194189.2, "taker_buy_quote": 146681.8279 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0666, "high": 0.0678, "low": 0.0665, "close": 0.0678, "volume": 2000631.9, "close_time": 1762084799999, "quote_volume": 134699.09806, "trades": 627, "taker_buy_base": 1371125.4, "taker_buy_quote": 92430.33106 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0678, "high": 0.0678, "low": 0.067, "close": 0.0672, "volume": 3494778.1, "close_time": 1762088399999, "quote_volume": 235503.72932, "trades": 910, "taker_buy_base": 2114731.6, "taker_buy_quote": 142539.03491 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0663, "close": 0.0666, "volume": 2270041.0, "close_time": 1762091999999, "quote_volume": 151837.27228, "trades": 1086, "taker_buy_base": 1549102.2, "taker_buy_quote": 103707.08112 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0649, "close": 0.0652, "volume": 2670485.0, "close_time": 1762095599999, "quote_volume": 175117.83623, "trades": 1364, "taker_buy_base": 1122264.2, "taker_buy_quote": 73647.40799 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.0651, "high": 0.066, "low": 0.0648, "close": 0.0651, "volume": 2357877.8, "close_time": 1762099199999, "quote_volume": 153824.35268, "trades": 986, "taker_buy_base": 1069717.8, "taker_buy_quote": 69812.56724 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.065, "high": 0.0659, "low": 0.0643, "close": 0.0659, "volume": 1996860.2, "close_time": 1762102799999, "quote_volume": 130027.51598, "trades": 1205, "taker_buy_base": 1047399.8, "taker_buy_quote": 68219.26256 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.0658, "high": 0.0659, "low": 0.065, "close": 0.0654, "volume": 1088933.3, "close_time": 1762106399999, "quote_volume": 71216.39458, "trades": 533, "taker_buy_base": 549399.4, "taker_buy_quote": 35960.13615 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0651, "close": 0.0652, "volume": 1205683.9, "close_time": 1762109999999, "quote_volume": 78776.33897, "trades": 633, "taker_buy_base": 817991.5, "taker_buy_quote": 53450.35802 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0645, "close": 0.0649, "volume": 1115931.3, "close_time": 1762113599999, "quote_volume": 72319.42193, "trades": 663, "taker_buy_base": 582314.5, "taker_buy_quote": 37754.72341 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0649, "high": 0.0651, "low": 0.0647, "close": 0.065, "volume": 570765.7, "close_time": 1762117199999, "quote_volume": 37031.14831, "trades": 318, "taker_buy_base": 263866.1, "taker_buy_quote": 17127.66125 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.065, "high": 0.0655, "low": 0.0649, "close": 0.0654, "volume": 564463.8, "close_time": 1762120799999, "quote_volume": 36798.57657, "trades": 351, "taker_buy_base": 232137.4, "taker_buy_quote": 15138.60595 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.0653, "high": 0.0656, "low": 0.0646, "close": 0.0649, "volume": 6939183.0, "close_time": 1762124399999, "quote_volume": 451125.56673, "trades": 696, "taker_buy_base": 4717345.3, "taker_buy_quote": 306591.54653 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.0649, "high": 0.0661, "low": 0.0649, "close": 0.0659, "volume": 6393610.9, "close_time": 1762127999999, "quote_volume": 418883.52045, "trades": 2790, "taker_buy_base": 4773972.1, "taker_buy_quote": 312675.47644 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0643, "close": 0.0644, "volume": 2285965.6, "close_time": 1762131599999, "quote_volume": 149545.17366, "trades": 2212, "taker_buy_base": 1132241.9, "taker_buy_quote": 73970.12092 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.0643, "high": 0.0646, "low": 0.0635, "close": 0.0638, "volume": 3552232.9, "close_time": 1762135199999, "quote_volume": 227694.67443, "trades": 2575, "taker_buy_base": 1701008.8, "taker_buy_quote": 109057.60547 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.0638, "high": 0.0639, "low": 0.0629, "close": 0.0633, "volume": 2864591.1, "close_time": 1762138799999, "quote_volume": 181328.82656, "trades": 1961, "taker_buy_base": 1237875.4, "taker_buy_quote": 78343.35164 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0607, "close": 0.0607, "volume": 4834350.7, "close_time": 1762142399999, "quote_volume": 298554.1709, "trades": 2498, "taker_buy_base": 2249342.1, "taker_buy_quote": 139033.92603 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0607, "high": 0.061, "low": 0.0602, "close": 0.0608, "volume": 3824997.6, "close_time": 1762145999999, "quote_volume": 231092.44865, "trades": 1709, "taker_buy_base": 2264617.7, "taker_buy_quote": 136835.02726 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.0608, "high": 0.0614, "low": 0.0604, "close": 0.0606, "volume": 2220455.3, "close_time": 1762149599999, "quote_volume": 135540.04422, "trades": 1031, "taker_buy_base": 1072580.2, "taker_buy_quote": 65505.15165 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0592, "close": 0.06, "volume": 3397213.9, "close_time": 1762153199999, "quote_volume": 204034.98233, "trades": 1344, "taker_buy_base": 1516125.7, "taker_buy_quote": 91103.52934 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.06, "high": 0.0608, "low": 0.0596, "close": 0.0603, "volume": 2193820.1, "close_time": 1762156799999, "quote_volume": 132048.86184, "trades": 1288, "taker_buy_base": 1099547.4, "taker_buy_quote": 66257.42542 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0602, "high": 0.0607, "low": 0.0598, "close": 0.0605, "volume": 1867852.5, "close_time": 1762160399999, "quote_volume": 112376.87598, "trades": 928, "taker_buy_base": 1144863.5, "taker_buy_quote": 68896.76445 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.0604, "high": 0.0615, "low": 0.0601, "close": 0.0601, "volume": 2908892.8, "close_time": 1762163999999, "quote_volume": 176607.19934, "trades": 1538, "taker_buy_base": 1270124.7, "taker_buy_quote": 77203.0768 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.0601, "high": 0.0605, "low": 0.0591, "close": 0.0593, "volume": 4398254.5, "close_time": 1762167599999, "quote_volume": 262386.90009, "trades": 1738, "taker_buy_base": 1491567.0, "taker_buy_quote": 89035.43453 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.0593, "high": 0.0602, "low": 0.0593, "close": 0.0597, "volume": 2866874.2, "close_time": 1762171199999, "quote_volume": 171455.19534, "trades": 1375, "taker_buy_base": 1550540.4, "taker_buy_quote": 92751.12072 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0597, "high": 0.0602, "low": 0.0592, "close": 0.0593, "volume": 2715726.8, "close_time": 1762174799999, "quote_volume": 162195.081, "trades": 1197, "taker_buy_base": 1287607.3, "taker_buy_quote": 76948.07953 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.0592, "high": 0.0595, "low": 0.0584, "close": 0.0589, "volume": 5386496.1, "close_time": 1762178399999, "quote_volume": 317268.68463, "trades": 2310, "taker_buy_base": 2831834.5, "taker_buy_quote": 166646.87821 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.059, "high": 0.0599, "low": 0.059, "close": 0.0598, "volume": 3939909.6, "close_time": 1762181999999, "quote_volume": 234458.79401, "trades": 1615, "taker_buy_base": 2422487.0, "taker_buy_quote": 144129.13582 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0598, "high": 0.0599, "low": 0.0538, "close": 0.0556, "volume": 23408802.8, "close_time": 1762185599999, "quote_volume": 1313105.14378, "trades": 9311, "taker_buy_base": 10318343.5, "taker_buy_quote": 576979.94134 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0556, "high": 0.0574, "low": 0.0552, "close": 0.0572, "volume": 6325762.2, "close_time": 1762189199999, "quote_volume": 357405.05273, "trades": 2522, "taker_buy_base": 3410768.3, "taker_buy_quote": 192491.74917 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.0571, "high": 0.0591, "low": 0.057, "close": 0.0591, "volume": 3778919.2, "close_time": 1762192799999, "quote_volume": 219611.83308, "trades": 1341, "taker_buy_base": 2205806.9, "taker_buy_quote": 128251.97308 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.059, "high": 0.059, "low": 0.0577, "close": 0.0577, "volume": 1791106.7, "close_time": 1762196399999, "quote_volume": 104647.80359, "trades": 913, "taker_buy_base": 842052.1, "taker_buy_quote": 49229.82742 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0578, "high": 0.058, "low": 0.0569, "close": 0.0569, "volume": 2258412.7, "close_time": 1762199999999, "quote_volume": 129900.67771, "trades": 934, "taker_buy_base": 1127896.2, "taker_buy_quote": 64901.89268 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.057, "high": 0.0571, "low": 0.0554, "close": 0.0558, "volume": 3028265.3, "close_time": 1762203599999, "quote_volume": 170236.81783, "trades": 1257, "taker_buy_base": 1240531.7, "taker_buy_quote": 69798.79054 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0557, "high": 0.0566, "low": 0.0553, "close": 0.0561, "volume": 3510572.4, "close_time": 1762207199999, "quote_volume": 196677.72241, "trades": 1536, "taker_buy_base": 1665423.9, "taker_buy_quote": 93406.10945 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0562, "high": 0.0566, "low": 0.0555, "close": 0.0561, "volume": 2450648.0, "close_time": 1762210799999, "quote_volume": 137475.22365, "trades": 908, "taker_buy_base": 1382784.4, "taker_buy_quote": 77646.99158 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0561, "high": 0.0569, "low": 0.0556, "close": 0.0567, "volume": 1883759.0, "close_time": 1762214399999, "quote_volume": 106183.07598, "trades": 961, "taker_buy_base": 960098.3, "taker_buy_quote": 54193.13445 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0568, "high": 0.0584, "low": 0.0565, "close": 0.0581, "volume": 3057907.4, "close_time": 1762217999999, "quote_volume": 175965.64673, "trades": 1333, "taker_buy_base": 1846637.2, "taker_buy_quote": 106265.36975 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.0581, "high": 0.0586, "low": 0.0577, "close": 0.0581, "volume": 2929786.8, "close_time": 1762221599999, "quote_volume": 170121.49667, "trades": 1022, "taker_buy_base": 1432355.2, "taker_buy_quote": 83220.08593 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0581, "high": 0.0581, "low": 0.0574, "close": 0.0576, "volume": 1995697.9, "close_time": 1762225199999, "quote_volume": 115346.79655, "trades": 915, "taker_buy_base": 734931.9, "taker_buy_quote": 42476.89128 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0576, "high": 0.058, "low": 0.0574, "close": 0.0579, "volume": 1854173.0, "close_time": 1762228799999, "quote_volume": 107113.34978, "trades": 760, "taker_buy_base": 777931.8, "taker_buy_quote": 44938.49391 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0575, "close": 0.0576, "volume": 1750185.2, "close_time": 1762232399999, "quote_volume": 101464.71833, "trades": 939, "taker_buy_base": 696389.9, "taker_buy_quote": 40367.33127 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0544, "close": 0.0545, "volume": 8182261.8, "close_time": 1762235999999, "quote_volume": 455976.01686, "trades": 4048, "taker_buy_base": 3214453.9, "taker_buy_quote": 179207.19686 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0545, "high": 0.0572, "low": 0.0544, "close": 0.0558, "volume": 5615415.3, "close_time": 1762239599999, "quote_volume": 313995.92125, "trades": 3249, "taker_buy_base": 2830441.5, "taker_buy_quote": 158444.74155 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0557, "high": 0.0558, "low": 0.0547, "close": 0.0549, "volume": 5894153.2, "close_time": 1762243199999, "quote_volume": 325611.91718, "trades": 2472, "taker_buy_base": 2540876.3, "taker_buy_quote": 140285.31703 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.055, "high": 0.0567, "low": 0.0548, "close": 0.056, "volume": 4538613.4, "close_time": 1762246799999, "quote_volume": 252297.64446, "trades": 2199, "taker_buy_base": 2532245.0, "taker_buy_quote": 140672.11303 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0561, "high": 0.0572, "low": 0.0558, "close": 0.0567, "volume": 3823587.2, "close_time": 1762250399999, "quote_volume": 215442.53609, "trades": 1773, "taker_buy_base": 1860431.3, "taker_buy_quote": 104871.8096 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0567, "high": 0.0571, "low": 0.0562, "close": 0.0566, "volume": 4429881.0, "close_time": 1762253999999, "quote_volume": 250914.08287, "trades": 1392, "taker_buy_base": 1664524.6, "taker_buy_quote": 94546.56044 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0566, "high": 0.0574, "low": 0.0564, "close": 0.0567, "volume": 3295281.1, "close_time": 1762257599999, "quote_volume": 187358.02978, "trades": 1448, "taker_buy_base": 1784088.8, "taker_buy_quote": 101481.27111 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0567, "high": 0.0568, "low": 0.0558, "close": 0.0562, "volume": 2572348.2, "close_time": 1762261199999, "quote_volume": 144845.37223, "trades": 1136, "taker_buy_base": 1247583.0, "taker_buy_quote": 70264.7034 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0562, "high": 0.0564, "low": 0.0554, "close": 0.0559, "volume": 2671901.6, "close_time": 1762264799999, "quote_volume": 149594.66039, "trades": 1526, "taker_buy_base": 1276179.6, "taker_buy_quote": 71461.18584 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0559, "high": 0.0577, "low": 0.0554, "close": 0.0573, "volume": 4041937.8, "close_time": 1762268399999, "quote_volume": 227251.47237, "trades": 2110, "taker_buy_base": 1956799.0, "taker_buy_quote": 110137.48182 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0573, "high": 0.0577, "low": 0.0561, "close": 0.0564, "volume": 3322728.2, "close_time": 1762271999999, "quote_volume": 189182.76745, "trades": 1470, "taker_buy_base": 1899638.5, "taker_buy_quote": 108091.12077 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0564, "high": 0.0569, "low": 0.055, "close": 0.0553, "volume": 3090725.0, "close_time": 1762275599999, "quote_volume": 172972.40518, "trades": 1570, "taker_buy_base": 1517026.2, "taker_buy_quote": 84803.5385 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0553, "high": 0.0562, "low": 0.0537, "close": 0.0555, "volume": 5983833.4, "close_time": 1762279199999, "quote_volume": 328665.85206, "trades": 2280, "taker_buy_base": 2491400.7, "taker_buy_quote": 136868.70264 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0556, "high": 0.056, "low": 0.054, "close": 0.0559, "volume": 13977939.0, "close_time": 1762282799999, "quote_volume": 761751.94916, "trades": 3619, "taker_buy_base": 3823831.3, "taker_buy_quote": 209437.61499 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0559, "high": 0.0564, "low": 0.0549, "close": 0.0551, "volume": 3455323.4, "close_time": 1762286399999, "quote_volume": 192492.42775, "trades": 1601, "taker_buy_base": 1629157.6, "taker_buy_quote": 90978.04768 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0551, "high": 0.0563, "low": 0.0524, "close": 0.0556, "volume": 13915994.9, "close_time": 1762289999999, "quote_volume": 752929.78519, "trades": 5413, "taker_buy_base": 5742403.7, "taker_buy_quote": 310374.55632 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.0557, "high": 0.0562, "low": 0.0532, "close": 0.0558, "volume": 10697890.3, "close_time": 1762293599999, "quote_volume": 586633.05384, "trades": 4115, "taker_buy_base": 4968798.2, "taker_buy_quote": 272675.89176 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0558, "high": 0.0569, "low": 0.0556, "close": 0.0561, "volume": 4985515.4, "close_time": 1762297199999, "quote_volume": 280903.75982, "trades": 2139, "taker_buy_base": 2404964.6, "taker_buy_quote": 135708.44232 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0562, "high": 0.0565, "low": 0.056, "close": 0.0561, "volume": 1847058.7, "close_time": 1762300799999, "quote_volume": 103851.2763, "trades": 1056, "taker_buy_base": 1217657.9, "taker_buy_quote": 68466.37272 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0549, "close": 0.0552, "volume": 3137614.9, "close_time": 1762304399999, "quote_volume": 173936.81126, "trades": 1226, "taker_buy_base": 1581177.6, "taker_buy_quote": 87701.57791 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0527, "close": 0.0547, "volume": 6531060.8, "close_time": 1762307999999, "quote_volume": 351561.84064, "trades": 2321, "taker_buy_base": 2781797.5, "taker_buy_quote": 149752.80518 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0547, "high": 0.0564, "low": 0.0547, "close": 0.0563, "volume": 5903547.0, "close_time": 1762311599999, "quote_volume": 327995.94766, "trades": 1995, "taker_buy_base": 3227834.0, "taker_buy_quote": 179362.26375 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0563, "high": 0.0569, "low": 0.0561, "close": 0.0565, "volume": 3120969.0, "close_time": 1762315199999, "quote_volume": 176105.78371, "trades": 1447, "taker_buy_base": 1781768.1, "taker_buy_quote": 100548.27991 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0561, "close": 0.0564, "volume": 2076362.8, "close_time": 1762318799999, "quote_volume": 117056.69551, "trades": 1030, "taker_buy_base": 1009600.3, "taker_buy_quote": 56885.94307 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.0565, "high": 0.0569, "low": 0.0562, "close": 0.0562, "volume": 2262969.9, "close_time": 1762322399999, "quote_volume": 128017.85693, "trades": 737, "taker_buy_base": 1545233.2, "taker_buy_quote": 87449.91609 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0563, "high": 0.057, "low": 0.0559, "close": 0.057, "volume": 2873112.6, "close_time": 1762325999999, "quote_volume": 161550.18813, "trades": 1193, "taker_buy_base": 1782252.1, "taker_buy_quote": 100320.67261 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0565, "close": 0.0569, "volume": 3286143.1, "close_time": 1762329599999, "quote_volume": 186824.679, "trades": 1160, "taker_buy_base": 1398062.9, "taker_buy_quote": 79501.57716 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.057, "high": 0.057, "low": 0.0553, "close": 0.0558, "volume": 3387638.7, "close_time": 1762333199999, "quote_volume": 189731.74193, "trades": 1541, "taker_buy_base": 1484110.2, "taker_buy_quote": 83091.03969 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0558, "high": 0.0563, "low": 0.0556, "close": 0.0561, "volume": 1553029.2, "close_time": 1762336799999, "quote_volume": 86964.84589, "trades": 1005, "taker_buy_base": 832234.1, "taker_buy_quote": 46616.18097 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.056, "high": 0.0561, "low": 0.0551, "close": 0.0551, "volume": 2930116.3, "close_time": 1762340399999, "quote_volume": 163054.23318, "trades": 1174, "taker_buy_base": 1345496.0, "taker_buy_quote": 74798.839 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0551, "high": 0.0567, "low": 0.0551, "close": 0.0564, "volume": 1585539.0, "close_time": 1762343999999, "quote_volume": 88728.93541, "trades": 794, "taker_buy_base": 989535.9, "taker_buy_quote": 55341.73394 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0564, "high": 0.0572, "low": 0.0563, "close": 0.0569, "volume": 1341940.1, "close_time": 1762347599999, "quote_volume": 76166.90458, "trades": 751, "taker_buy_base": 630357.4, "taker_buy_quote": 35794.87585 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0569, "high": 0.0579, "low": 0.0567, "close": 0.0576, "volume": 3532094.5, "close_time": 1762351199999, "quote_volume": 201986.79639, "trades": 1287, "taker_buy_base": 1804371.4, "taker_buy_quote": 103335.15353 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0576, "high": 0.058, "low": 0.0568, "close": 0.0575, "volume": 2233131.1, "close_time": 1762354799999, "quote_volume": 128152.15871, "trades": 1166, "taker_buy_base": 1266690.2, "taker_buy_quote": 72708.09195 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0575, "high": 0.0585, "low": 0.0573, "close": 0.0585, "volume": 2868085.1, "close_time": 1762358399999, "quote_volume": 166037.98484, "trades": 1221, "taker_buy_base": 1502898.1, "taker_buy_quote": 87083.33891 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0585, "high": 0.059, "low": 0.0577, "close": 0.059, "volume": 2740347.3, "close_time": 1762361999999, "quote_volume": 159528.78498, "trades": 1074, "taker_buy_base": 1165836.7, "taker_buy_quote": 67925.09416 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.059, "high": 0.0596, "low": 0.0585, "close": 0.0593, "volume": 4938889.1, "close_time": 1762365599999, "quote_volume": 292457.23388, "trades": 1903, "taker_buy_base": 3513167.5, "taker_buy_quote": 208192.49985 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0593, "high": 0.0604, "low": 0.059, "close": 0.0599, "volume": 2743991.0, "close_time": 1762369199999, "quote_volume": 163769.43305, "trades": 1483, "taker_buy_base": 1915952.6, "taker_buy_quote": 114463.62378 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0591, "close": 0.0593, "volume": 2562734.6, "close_time": 1762372799999, "quote_volume": 152522.03997, "trades": 1131, "taker_buy_base": 1101612.0, "taker_buy_quote": 65547.85301 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0593, "high": 0.0596, "low": 0.0589, "close": 0.0591, "volume": 2826359.8, "close_time": 1762376399999, "quote_volume": 167476.55726, "trades": 1216, "taker_buy_base": 1540715.6, "taker_buy_quote": 91344.70893 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0591, "high": 0.0595, "low": 0.0589, "close": 0.0591, "volume": 1723818.2, "close_time": 1762379999999, "quote_volume": 101978.87155, "trades": 995, "taker_buy_base": 892828.4, "taker_buy_quote": 52843.60704 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0592, "high": 0.0598, "low": 0.059, "close": 0.0598, "volume": 877600.1, "close_time": 1762383599999, "quote_volume": 52089.27403, "trades": 657, "taker_buy_base": 380909.2, "taker_buy_quote": 22611.6469 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0596, "close": 0.0596, "volume": 1457078.0, "close_time": 1762387199999, "quote_volume": 87145.59935, "trades": 452, "taker_buy_base": 685930.8, "taker_buy_quote": 41045.36992 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0592, "close": 0.0593, "volume": 1252442.0, "close_time": 1762390799999, "quote_volume": 74352.70656, "trades": 852, "taker_buy_base": 594686.7, "taker_buy_quote": 35307.10829 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0592, "high": 0.0592, "low": 0.0581, "close": 0.0588, "volume": 2241504.2, "close_time": 1762394399999, "quote_volume": 131304.41573, "trades": 1052, "taker_buy_base": 1082493.7, "taker_buy_quote": 63427.04228 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0582, "close": 0.0588, "volume": 1656256.8, "close_time": 1762397999999, "quote_volume": 97153.90685, "trades": 849, "taker_buy_base": 676832.1, "taker_buy_quote": 39736.46739 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0588, "high": 0.0594, "low": 0.0586, "close": 0.059, "volume": 2403815.7, "close_time": 1762401599999, "quote_volume": 141876.48668, "trades": 1049, "taker_buy_base": 1482378.8, "taker_buy_quote": 87472.35078 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.059, "high": 0.0593, "low": 0.0587, "close": 0.0591, "volume": 2635301.1, "close_time": 1762405199999, "quote_volume": 155522.26724, "trades": 926, "taker_buy_base": 1747280.0, "taker_buy_quote": 103124.67527 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.059, "high": 0.0591, "low": 0.0577, "close": 0.0577, "volume": 1668092.6, "close_time": 1762408799999, "quote_volume": 97130.99918, "trades": 1051, "taker_buy_base": 736544.3, "taker_buy_quote": 42890.77305 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0578, "high": 0.0585, "low": 0.0577, "close": 0.0581, "volume": 1738091.0, "close_time": 1762412399999, "quote_volume": 100980.60624, "trades": 936, "taker_buy_base": 940809.2, "taker_buy_quote": 54678.51363 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.058, "high": 0.0585, "low": 0.0577, "close": 0.0578, "volume": 2665363.1, "close_time": 1762415999999, "quote_volume": 154776.48658, "trades": 1143, "taker_buy_base": 1467113.1, "taker_buy_quote": 85252.25664 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0577, "high": 0.0582, "low": 0.0575, "close": 0.0576, "volume": 1667264.7, "close_time": 1762419599999, "quote_volume": 96310.39716, "trades": 987, "taker_buy_base": 703628.7, "taker_buy_quote": 40654.10928 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.0577, "high": 0.0579, "low": 0.0575, "close": 0.0575, "volume": 1687530.2, "close_time": 1762423199999, "quote_volume": 97330.68025, "trades": 1128, "taker_buy_base": 732700.9, "taker_buy_quote": 42276.00214 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0575, "high": 0.058, "low": 0.0572, "close": 0.0576, "volume": 1771142.9, "close_time": 1762426799999, "quote_volume": 102054.50384, "trades": 1018, "taker_buy_base": 986448.0, "taker_buy_quote": 56861.79493 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0572, "close": 0.0577, "volume": 1964696.8, "close_time": 1762430399999, "quote_volume": 113118.70003, "trades": 1047, "taker_buy_base": 901382.1, "taker_buy_quote": 51916.07322 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0577, "high": 0.0579, "low": 0.0569, "close": 0.0571, "volume": 1745534.8, "close_time": 1762433999999, "quote_volume": 100231.5105, "trades": 646, "taker_buy_base": 910953.5, "taker_buy_quote": 52349.11587 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0571, "high": 0.0585, "low": 0.0571, "close": 0.0579, "volume": 1903660.8, "close_time": 1762437599999, "quote_volume": 110340.20904, "trades": 1005, "taker_buy_base": 1028443.3, "taker_buy_quote": 59590.47123 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.058, "high": 0.0581, "low": 0.0565, "close": 0.0567, "volume": 3228532.9, "close_time": 1762441199999, "quote_volume": 184490.19844, "trades": 1360, "taker_buy_base": 1192449.4, "taker_buy_quote": 68170.02681 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0568, "high": 0.0575, "low": 0.0556, "close": 0.0559, "volume": 3103900.4, "close_time": 1762444799999, "quote_volume": 175051.90869, "trades": 1992, "taker_buy_base": 1388151.8, "taker_buy_quote": 78469.37331 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0547, "close": 0.0555, "volume": 2248612.3, "close_time": 1762448399999, "quote_volume": 124734.17055, "trades": 1099, "taker_buy_base": 1004393.1, "taker_buy_quote": 55773.72252 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0555, "high": 0.0563, "low": 0.0553, "close": 0.0562, "volume": 2077495.5, "close_time": 1762451999999, "quote_volume": 115768.49741, "trades": 1241, "taker_buy_base": 1196463.5, "taker_buy_quote": 66686.788 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0562, "high": 0.0571, "low": 0.0555, "close": 0.0566, "volume": 1697220.1, "close_time": 1762455599999, "quote_volume": 95436.2482, "trades": 1176, "taker_buy_base": 688873.1, "taker_buy_quote": 38720.677 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0566, "high": 0.0568, "low": 0.0561, "close": 0.0564, "volume": 1827924.5, "close_time": 1762459199999, "quote_volume": 103201.2552, "trades": 1031, "taker_buy_base": 954316.6, "taker_buy_quote": 53882.86639 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0564, "high": 0.0569, "low": 0.0556, "close": 0.056, "volume": 1702732.7, "close_time": 1762462799999, "quote_volume": 95584.85669, "trades": 1094, "taker_buy_base": 838202.0, "taker_buy_quote": 47060.45162 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.056, "high": 0.0568, "low": 0.0559, "close": 0.0565, "volume": 1468612.9, "close_time": 1762466399999, "quote_volume": 82686.8821, "trades": 894, "taker_buy_base": 751722.3, "taker_buy_quote": 42314.35224 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0565, "high": 0.0567, "low": 0.0556, "close": 0.0566, "volume": 1516291.9, "close_time": 1762469999999, "quote_volume": 85189.67636, "trades": 835, "taker_buy_base": 748218.4, "taker_buy_quote": 42013.89392 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0565, "high": 0.0566, "low": 0.0557, "close": 0.0565, "volume": 1171350.7, "close_time": 1762473599999, "quote_volume": 65745.96248, "trades": 627, "taker_buy_base": 575246.8, "taker_buy_quote": 32288.74953 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0565, "high": 0.058, "low": 0.0565, "close": 0.0578, "volume": 5574599.8, "close_time": 1762477199999, "quote_volume": 320847.75287, "trades": 1636, "taker_buy_base": 3886274.9, "taker_buy_quote": 223718.28089 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0577, "high": 0.058, "low": 0.0566, "close": 0.0577, "volume": 2727841.7, "close_time": 1762480799999, "quote_volume": 156370.30226, "trades": 1395, "taker_buy_base": 1426352.4, "taker_buy_quote": 81756.77944 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.0577, "high": 0.0581, "low": 0.0571, "close": 0.0581, "volume": 3528517.4, "close_time": 1762484399999, "quote_volume": 203769.77646, "trades": 1267, "taker_buy_base": 2396858.6, "taker_buy_quote": 138612.12069 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0581, "high": 0.0589, "low": 0.058, "close": 0.0587, "volume": 3618112.8, "close_time": 1762487999999, "quote_volume": 212114.63933, "trades": 1490, "taker_buy_base": 2396232.0, "taker_buy_quote": 140404.88434 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0581, "close": 0.0585, "volume": 2777217.3, "close_time": 1762491599999, "quote_volume": 162744.75741, "trades": 962, "taker_buy_base": 1746638.0, "taker_buy_quote": 102483.38942 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0586, "high": 0.0594, "low": 0.0586, "close": 0.0594, "volume": 6218396.8, "close_time": 1762495199999, "quote_volume": 367733.73849, "trades": 1951, "taker_buy_base": 3849073.4, "taker_buy_quote": 227611.09785 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0594, "high": 0.0599, "low": 0.0593, "close": 0.0594, "volume": 3045090.0, "close_time": 1762498799999, "quote_volume": 181201.87212, "trades": 1630, "taker_buy_base": 1745108.0, "taker_buy_quote": 103842.74885 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.0594, "high": 0.0599, "low": 0.059, "close": 0.0599, "volume": 4330206.6, "close_time": 1762502399999, "quote_volume": 257287.60065, "trades": 2246, "taker_buy_base": 2997764.9, "taker_buy_quote": 178419.13401 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0599, "high": 0.0606, "low": 0.0597, "close": 0.06, "volume": 7258029.4, "close_time": 1762505999999, "quote_volume": 436499.00686, "trades": 2107, "taker_buy_base": 4741007.7, "taker_buy_quote": 285220.7993 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.06, "high": 0.0604, "low": 0.0583, "close": 0.0592, "volume": 8082977.1, "close_time": 1762509599999, "quote_volume": 477119.3847, "trades": 2838, "taker_buy_base": 2846031.6, "taker_buy_quote": 168588.91077 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0592, "high": 0.0597, "low": 0.0583, "close": 0.0587, "volume": 5844392.7, "close_time": 1762513199999, "quote_volume": 343583.02624, "trades": 2655, "taker_buy_base": 2436136.7, "taker_buy_quote": 143377.6033 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0586, "high": 0.0586, "low": 0.0572, "close": 0.0582, "volume": 4416141.9, "close_time": 1762516799999, "quote_volume": 255782.77778, "trades": 2582, "taker_buy_base": 2063212.4, "taker_buy_quote": 119491.1097 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0561, "close": 0.0568, "volume": 7006318.6, "close_time": 1762520399999, "quote_volume": 400420.97929, "trades": 2681, "taker_buy_base": 2254033.2, "taker_buy_quote": 128162.50189 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0568, "high": 0.0585, "low": 0.0566, "close": 0.0582, "volume": 5551417.0, "close_time": 1762523999999, "quote_volume": 320306.33087, "trades": 2352, "taker_buy_base": 3577538.9, "taker_buy_quote": 206579.29649 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0583, "high": 0.0601, "low": 0.0571, "close": 0.0598, "volume": 6075501.4, "close_time": 1762527599999, "quote_volume": 354651.61296, "trades": 3056, "taker_buy_base": 3124562.3, "taker_buy_quote": 182751.13886 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0599, "high": 0.0621, "low": 0.0593, "close": 0.0617, "volume": 11152542.8, "close_time": 1762531199999, "quote_volume": 680353.78695, "trades": 4366, "taker_buy_base": 7093534.3, "taker_buy_quote": 433136.44551 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0617, "high": 0.0657, "low": 0.0615, "close": 0.0652, "volume": 11943858.6, "close_time": 1762534799999, "quote_volume": 760127.88651, "trades": 5336, "taker_buy_base": 6941453.8, "taker_buy_quote": 442138.41811 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.0652, "high": 0.0671, "low": 0.0643, "close": 0.067, "volume": 8020971.1, "close_time": 1762538399999, "quote_volume": 528149.03608, "trades": 3906, "taker_buy_base": 3939602.6, "taker_buy_quote": 259540.7009 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0671, "high": 0.0679, "low": 0.0662, "close": 0.0666, "volume": 7324397.4, "close_time": 1762541999999, "quote_volume": 492319.17152, "trades": 4611, "taker_buy_base": 3462196.1, "taker_buy_quote": 233001.01811 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.0665, "high": 0.0675, "low": 0.0663, "close": 0.067, "volume": 3106072.4, "close_time": 1762545599999, "quote_volume": 208027.23468, "trades": 4033, "taker_buy_base": 1468907.9, "taker_buy_quote": 98432.88766 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.067, "high": 0.0679, "low": 0.0668, "close": 0.0678, "volume": 3281455.9, "close_time": 1762549199999, "quote_volume": 221263.24036, "trades": 2047, "taker_buy_base": 1250905.0, "taker_buy_quote": 84372.05599 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0673, "close": 0.0675, "volume": 3814934.7, "close_time": 1762552799999, "quote_volume": 258602.03208, "trades": 1952, "taker_buy_base": 1343188.3, "taker_buy_quote": 91097.49459 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0676, "high": 0.0677, "low": 0.067, "close": 0.0673, "volume": 3290311.3, "close_time": 1762556399999, "quote_volume": 221967.22127, "trades": 1354, "taker_buy_base": 1650302.1, "taker_buy_quote": 111411.65061 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0655, "close": 0.0656, "volume": 3590833.3, "close_time": 1762559999999, "quote_volume": 238325.01132, "trades": 1705, "taker_buy_base": 1318253.9, "taker_buy_quote": 87212.66475 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0657, "high": 0.0668, "low": 0.0643, "close": 0.0643, "volume": 4562618.3, "close_time": 1762563599999, "quote_volume": 299753.20864, "trades": 3126, "taker_buy_base": 1818055.6, "taker_buy_quote": 119732.57022 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.0642, "high": 0.066, "low": 0.0642, "close": 0.0657, "volume": 4837191.7, "close_time": 1762567199999, "quote_volume": 316398.34748, "trades": 2831, "taker_buy_base": 2675358.4, "taker_buy_quote": 174925.87764 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0658, "high": 0.0671, "low": 0.0656, "close": 0.0661, "volume": 3009654.7, "close_time": 1762570799999, "quote_volume": 199479.44788, "trades": 1810, "taker_buy_base": 1612534.1, "taker_buy_quote": 106885.67585 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.066, "high": 0.067, "low": 0.0651, "close": 0.0651, "volume": 5593374.2, "close_time": 1762574399999, "quote_volume": 370640.96593, "trades": 2209, "taker_buy_base": 2792114.0, "taker_buy_quote": 185148.27763 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0651, "high": 0.0665, "low": 0.0651, "close": 0.0656, "volume": 4446383.0, "close_time": 1762577999999, "quote_volume": 292240.79881, "trades": 1937, "taker_buy_base": 2046400.0, "taker_buy_quote": 134505.58093 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.0657, "high": 0.0658, "low": 0.0637, "close": 0.0637, "volume": 3242678.5, "close_time": 1762581599999, "quote_volume": 209961.378, "trades": 1340, "taker_buy_base": 1322935.8, "taker_buy_quote": 85504.3105 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0638, "high": 0.0646, "low": 0.0633, "close": 0.064, "volume": 3989594.4, "close_time": 1762585199999, "quote_volume": 254905.85221, "trades": 1893, "taker_buy_base": 2212997.2, "taker_buy_quote": 141407.02283 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.064, "high": 0.0644, "low": 0.0633, "close": 0.0642, "volume": 2336939.6, "close_time": 1762588799999, "quote_volume": 149353.29101, "trades": 1186, "taker_buy_base": 1058495.5, "taker_buy_quote": 67665.25085 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0642, "high": 0.065, "low": 0.0635, "close": 0.0645, "volume": 2973916.2, "close_time": 1762592399999, "quote_volume": 191799.48589, "trades": 1474, "taker_buy_base": 1238121.0, "taker_buy_quote": 79807.03306 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.0645, "high": 0.0647, "low": 0.0635, "close": 0.0638, "volume": 3989734.4, "close_time": 1762595999999, "quote_volume": 255989.06763, "trades": 1831, "taker_buy_base": 1527144.8, "taker_buy_quote": 98171.48731 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0638, "high": 0.065, "low": 0.0638, "close": 0.0648, "volume": 1861512.0, "close_time": 1762599599999, "quote_volume": 119600.8792, "trades": 1094, "taker_buy_base": 924473.9, "taker_buy_quote": 59363.57894 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0648, "high": 0.0659, "low": 0.0645, "close": 0.0649, "volume": 4326481.6, "close_time": 1762603199999, "quote_volume": 281538.48647, "trades": 2041, "taker_buy_base": 1705287.0, "taker_buy_quote": 111222.45176 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0648, "high": 0.0654, "low": 0.0645, "close": 0.065, "volume": 2101707.1, "close_time": 1762606799999, "quote_volume": 136757.9522, "trades": 1196, "taker_buy_base": 1021539.8, "taker_buy_quote": 66525.16722 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0634, "close": 0.0634, "volume": 2449808.7, "close_time": 1762610399999, "quote_volume": 157094.54903, "trades": 1500, "taker_buy_base": 1036839.3, "taker_buy_quote": 66448.01862 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0634, "high": 0.0637, "low": 0.0624, "close": 0.0634, "volume": 3067075.5, "close_time": 1762613999999, "quote_volume": 193357.18198, "trades": 1714, "taker_buy_base": 1529803.7, "taker_buy_quote": 96492.79807 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0634, "high": 0.0635, "low": 0.062, "close": 0.0624, "volume": 4181201.6, "close_time": 1762617599999, "quote_volume": 261337.05485, "trades": 2490, "taker_buy_base": 1482387.8, "taker_buy_quote": 92819.67472 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0624, "high": 0.0624, "low": 0.0614, "close": 0.0621, "volume": 5025131.8, "close_time": 1762621199999, "quote_volume": 311286.14603, "trades": 2868, "taker_buy_base": 2463161.6, "taker_buy_quote": 152687.26298 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0621, "high": 0.0626, "low": 0.0618, "close": 0.0622, "volume": 2079913.8, "close_time": 1762624799999, "quote_volume": 129392.92832, "trades": 1184, "taker_buy_base": 1095939.5, "taker_buy_quote": 68226.18566 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.0622, "high": 0.0628, "low": 0.0621, "close": 0.0626, "volume": 2050598.0, "close_time": 1762628399999, "quote_volume": 128270.54361, "trades": 1211, "taker_buy_base": 912552.3, "taker_buy_quote": 57118.32514 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0617, "close": 0.0625, "volume": 1388652.4, "close_time": 1762631999999, "quote_volume": 86513.15518, "trades": 888, "taker_buy_base": 656581.1, "taker_buy_quote": 40912.96794 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0625, "high": 0.0631, "low": 0.0622, "close": 0.0626, "volume": 975371.9, "close_time": 1762635599999, "quote_volume": 61004.59201, "trades": 739, "taker_buy_base": 541749.5, "taker_buy_quote": 33871.03909 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0623, "close": 0.0628, "volume": 708044.0, "close_time": 1762639199999, "quote_volume": 44362.68358, "trades": 552, "taker_buy_base": 321432.9, "taker_buy_quote": 20145.8787 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.0628, "high": 0.0632, "low": 0.0626, "close": 0.0631, "volume": 755665.6, "close_time": 1762642799999, "quote_volume": 47566.06591, "trades": 426, "taker_buy_base": 470861.5, "taker_buy_quote": 29649.22609 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0631, "high": 0.0634, "low": 0.063, "close": 0.0632, "volume": 751435.5, "close_time": 1762646399999, "quote_volume": 47485.91537, "trades": 431, "taker_buy_base": 455493.4, "taker_buy_quote": 28781.29502 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0632, "high": 0.0632, "low": 0.062, "close": 0.0622, "volume": 2229475.1, "close_time": 1762649999999, "quote_volume": 139321.38, "trades": 968, "taker_buy_base": 854464.7, "taker_buy_quote": 53436.5266 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0622, "high": 0.0626, "low": 0.0618, "close": 0.0623, "volume": 2675151.6, "close_time": 1762653599999, "quote_volume": 166382.28283, "trades": 943, "taker_buy_base": 1148409.9, "taker_buy_quote": 71464.0345 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0603, "close": 0.0605, "volume": 5921292.2, "close_time": 1762657199999, "quote_volume": 363631.98359, "trades": 2064, "taker_buy_base": 2793044.5, "taker_buy_quote": 172061.17309 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0598, "close": 0.0605, "volume": 3298426.1, "close_time": 1762660799999, "quote_volume": 199177.55031, "trades": 1548, "taker_buy_base": 1450059.7, "taker_buy_quote": 87630.38682 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0606, "high": 0.0612, "low": 0.0605, "close": 0.0607, "volume": 2008383.6, "close_time": 1762664399999, "quote_volume": 122312.82135, "trades": 1040, "taker_buy_base": 1007725.2, "taker_buy_quote": 61355.83951 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.0607, "high": 0.0611, "low": 0.0604, "close": 0.0611, "volume": 1275729.5, "close_time": 1762667999999, "quote_volume": 77525.20362, "trades": 788, "taker_buy_base": 610776.6, "taker_buy_quote": 37126.29686 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.061, "high": 0.0618, "low": 0.0607, "close": 0.0611, "volume": 2153021.3, "close_time": 1762671599999, "quote_volume": 132188.49738, "trades": 1075, "taker_buy_base": 1310731.6, "taker_buy_quote": 80452.02214 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0612, "high": 0.0624, "low": 0.0612, "close": 0.0624, "volume": 2253640.9, "close_time": 1762675199999, "quote_volume": 139342.00976, "trades": 1063, "taker_buy_base": 1212401.0, "taker_buy_quote": 75010.11123 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0624, "high": 0.0626, "low": 0.0615, "close": 0.0617, "volume": 2806221.8, "close_time": 1762678799999, "quote_volume": 174038.66182, "trades": 1129, "taker_buy_base": 1391110.4, "taker_buy_quote": 86311.94985 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.0617, "high": 0.0627, "low": 0.0613, "close": 0.0615, "volume": 3228789.8, "close_time": 1762682399999, "quote_volume": 200536.11623, "trades": 1494, "taker_buy_base": 1916586.4, "taker_buy_quote": 119225.34734 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.0615, "high": 0.062, "low": 0.0608, "close": 0.062, "volume": 2469991.7, "close_time": 1762685999999, "quote_volume": 151344.03303, "trades": 1274, "taker_buy_base": 964092.6, "taker_buy_quote": 59105.9492 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0621, "high": 0.063, "low": 0.062, "close": 0.0628, "volume": 2620970.2, "close_time": 1762689599999, "quote_volume": 164079.51503, "trades": 1584, "taker_buy_base": 1375790.9, "taker_buy_quote": 86172.1562 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0628, "high": 0.0633, "low": 0.0626, "close": 0.0626, "volume": 1646868.1, "close_time": 1762693199999, "quote_volume": 103615.87222, "trades": 1282, "taker_buy_base": 950788.6, "taker_buy_quote": 59838.63038 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0626, "high": 0.0633, "low": 0.0625, "close": 0.0629, "volume": 1303087.9, "close_time": 1762696799999, "quote_volume": 81939.24331, "trades": 1041, "taker_buy_base": 725647.2, "taker_buy_quote": 45655.85255 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0629, "high": 0.0644, "low": 0.0625, "close": 0.063, "volume": 6870617.0, "close_time": 1762700399999, "quote_volume": 436697.02138, "trades": 3008, "taker_buy_base": 2706202.8, "taker_buy_quote": 171867.695 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.063, "high": 0.0649, "low": 0.063, "close": 0.0642, "volume": 6719436.9, "close_time": 1762703999999, "quote_volume": 431444.3439, "trades": 2193, "taker_buy_base": 2634180.2, "taker_buy_quote": 169433.50479 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0642, "high": 0.0646, "low": 0.0636, "close": 0.0643, "volume": 1999647.6, "close_time": 1762707599999, "quote_volume": 128195.97984, "trades": 1293, "taker_buy_base": 1009177.6, "taker_buy_quote": 64653.28625 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0643, "high": 0.0646, "low": 0.0634, "close": 0.0636, "volume": 5403557.0, "close_time": 1762711199999, "quote_volume": 344444.02474, "trades": 1569, "taker_buy_base": 3323918.6, "taker_buy_quote": 211768.58943 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.0636, "high": 0.0647, "low": 0.0633, "close": 0.0645, "volume": 2292628.9, "close_time": 1762714799999, "quote_volume": 146652.54688, "trades": 1206, "taker_buy_base": 1348520.0, "taker_buy_quote": 86333.08555 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.0645, "high": 0.0655, "low": 0.0642, "close": 0.0655, "volume": 2959660.5, "close_time": 1762718399999, "quote_volume": 191408.05427, "trades": 1462, "taker_buy_base": 1725246.3, "taker_buy_quote": 111674.68653 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0645, "close": 0.0646, "volume": 1802618.5, "close_time": 1762721999999, "quote_volume": 117096.99875, "trades": 1043, "taker_buy_base": 658543.4, "taker_buy_quote": 42751.94339 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.0646, "high": 0.0652, "low": 0.0645, "close": 0.0648, "volume": 3501589.8, "close_time": 1762725599999, "quote_volume": 227071.51214, "trades": 1272, "taker_buy_base": 1923915.1, "taker_buy_quote": 124861.5011 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.0649, "high": 0.0652, "low": 0.0642, "close": 0.065, "volume": 1309809.9, "close_time": 1762729199999, "quote_volume": 84721.34359, "trades": 664, "taker_buy_base": 593300.2, "taker_buy_quote": 38378.9797 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.065, "high": 0.0656, "low": 0.0643, "close": 0.0648, "volume": 1763802.4, "close_time": 1762732799999, "quote_volume": 114369.00461, "trades": 1036, "taker_buy_base": 1007866.5, "taker_buy_quote": 65308.1519 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0648, "high": 0.0663, "low": 0.0643, "close": 0.0657, "volume": 3259386.1, "close_time": 1762736399999, "quote_volume": 213745.95757, "trades": 1749, "taker_buy_base": 1350168.8, "taker_buy_quote": 88408.36664 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0651, "close": 0.0656, "volume": 3526234.5, "close_time": 1762739999999, "quote_volume": 231734.75883, "trades": 1818, "taker_buy_base": 1526946.6, "taker_buy_quote": 100343.20368 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0656, "high": 0.0663, "low": 0.0655, "close": 0.066, "volume": 3083939.4, "close_time": 1762743599999, "quote_volume": 203369.46186, "trades": 1298, "taker_buy_base": 1779049.8, "taker_buy_quote": 117311.41833 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.0661, "high": 0.0666, "low": 0.0659, "close": 0.0661, "volume": 3588919.7, "close_time": 1762747199999, "quote_volume": 237763.42248, "trades": 1596, "taker_buy_base": 1713055.4, "taker_buy_quote": 113500.20049 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0661, "high": 0.067, "low": 0.0659, "close": 0.0668, "volume": 2987034.9, "close_time": 1762750799999, "quote_volume": 198182.72282, "trades": 1413, "taker_buy_base": 1742962.7, "taker_buy_quote": 115663.53568 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0668, "high": 0.0673, "low": 0.066, "close": 0.0667, "volume": 3286776.9, "close_time": 1762754399999, "quote_volume": 219171.25909, "trades": 1514, "taker_buy_base": 1550705.7, "taker_buy_quote": 103395.28189 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0667, "high": 0.0672, "low": 0.0662, "close": 0.0668, "volume": 4385990.4, "close_time": 1762757999999, "quote_volume": 292578.65756, "trades": 1455, "taker_buy_base": 1970099.5, "taker_buy_quote": 131409.64643 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.0668, "high": 0.0673, "low": 0.0661, "close": 0.0665, "volume": 1918232.8, "close_time": 1762761599999, "quote_volume": 127708.82924, "trades": 1248, "taker_buy_base": 1100851.3, "taker_buy_quote": 73289.67821 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0665, "high": 0.0666, "low": 0.0655, "close": 0.0659, "volume": 2577301.3, "close_time": 1762765199999, "quote_volume": 170260.1189, "trades": 1365, "taker_buy_base": 1283174.5, "taker_buy_quote": 84812.96107 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0659, "high": 0.0682, "low": 0.0659, "close": 0.0677, "volume": 5129880.4, "close_time": 1762768799999, "quote_volume": 344465.00031, "trades": 2236, "taker_buy_base": 2896615.5, "taker_buy_quote": 194455.02753 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.0678, "high": 0.068, "low": 0.0664, "close": 0.067, "volume": 2759611.0, "close_time": 1762772399999, "quote_volume": 185707.53182, "trades": 1925, "taker_buy_base": 1181869.8, "taker_buy_quote": 79447.91939 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.067, "high": 0.0679, "low": 0.0668, "close": 0.0673, "volume": 1941768.7, "close_time": 1762775999999, "quote_volume": 131044.35566, "trades": 1399, "taker_buy_base": 992275.6, "taker_buy_quote": 66971.93005 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0674, "high": 0.0675, "low": 0.0668, "close": 0.067, "volume": 1766134.9, "close_time": 1762779599999, "quote_volume": 118502.51707, "trades": 1308, "taker_buy_base": 746165.9, "taker_buy_quote": 50081.24866 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.0669, "high": 0.0677, "low": 0.0666, "close": 0.0671, "volume": 2230044.9, "close_time": 1762783199999, "quote_volume": 149972.84765, "trades": 1513, "taker_buy_base": 1035173.3, "taker_buy_quote": 69677.82346 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0651, "close": 0.0659, "volume": 4388729.1, "close_time": 1762786799999, "quote_volume": 290520.33835, "trades": 2364, "taker_buy_base": 1864043.8, "taker_buy_quote": 123463.95666 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.0658, "high": 0.0677, "low": 0.0658, "close": 0.0668, "volume": 6211970.1, "close_time": 1762790399999, "quote_volume": 415243.31537, "trades": 2928, "taker_buy_base": 3053932.6, "taker_buy_quote": 204155.61343 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0668, "high": 0.0671, "low": 0.0654, "close": 0.0658, "volume": 3187129.6, "close_time": 1762793999999, "quote_volume": 211036.17, "trades": 2233, "taker_buy_base": 1776254.5, "taker_buy_quote": 117679.19212 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0658, "high": 0.0668, "low": 0.0658, "close": 0.0665, "volume": 5022090.8, "close_time": 1762797599999, "quote_volume": 333365.80813, "trades": 1980, "taker_buy_base": 2259267.2, "taker_buy_quote": 150149.53972 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.0665, "high": 0.0668, "low": 0.0661, "close": 0.0661, "volume": 3499868.7, "close_time": 1762801199999, "quote_volume": 232292.78003, "trades": 1381, "taker_buy_base": 1812976.9, "taker_buy_quote": 120400.39432 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.0661, "high": 0.0678, "low": 0.0661, "close": 0.0671, "volume": 3004344.5, "close_time": 1762804799999, "quote_volume": 201325.76245, "trades": 1748, "taker_buy_base": 1448093.1, "taker_buy_quote": 97017.86722 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0671, "high": 0.0677, "low": 0.0667, "close": 0.0673, "volume": 2148472.8, "close_time": 1762808399999, "quote_volume": 144426.835, "trades": 1408, "taker_buy_base": 1459940.2, "taker_buy_quote": 98171.9915 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0659, "close": 0.0664, "volume": 2220010.6, "close_time": 1762811999999, "quote_volume": 147221.44506, "trades": 1580, "taker_buy_base": 1095242.3, "taker_buy_quote": 72602.81417 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.0664, "high": 0.0682, "low": 0.0658, "close": 0.0679, "volume": 3084229.7, "close_time": 1762815599999, "quote_volume": 206639.19672, "trades": 1499, "taker_buy_base": 1623247.8, "taker_buy_quote": 108646.88472 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.068, "high": 0.068, "low": 0.0664, "close": 0.0667, "volume": 2667124.3, "close_time": 1762819199999, "quote_volume": 179265.77442, "trades": 1265, "taker_buy_base": 1108992.5, "taker_buy_quote": 74495.9998 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0668, "high": 0.067, "low": 0.0656, "close": 0.0661, "volume": 2523948.2, "close_time": 1762822799999, "quote_volume": 167379.4388, "trades": 1390, "taker_buy_base": 868968.2, "taker_buy_quote": 57591.05097 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0662, "high": 0.0679, "low": 0.0657, "close": 0.066, "volume": 4394725.3, "close_time": 1762826399999, "quote_volume": 293061.47091, "trades": 2518, "taker_buy_base": 2286003.6, "taker_buy_quote": 152686.54559 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.066, "high": 0.0677, "low": 0.0655, "close": 0.0675, "volume": 3112422.5, "close_time": 1762829999999, "quote_volume": 207787.20174, "trades": 1648, "taker_buy_base": 1681829.9, "taker_buy_quote": 112440.81767 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.0674, "high": 0.0678, "low": 0.0671, "close": 0.0674, "volume": 3031041.8, "close_time": 1762833599999, "quote_volume": 204267.33287, "trades": 1145, "taker_buy_base": 1460166.8, "taker_buy_quote": 98462.27385 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0663, "close": 0.0663, "volume": 1908022.8, "close_time": 1762837199999, "quote_volume": 127573.32025, "trades": 900, "taker_buy_base": 927111.5, "taker_buy_quote": 62059.2841 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0653, "close": 0.0653, "volume": 3211771.3, "close_time": 1762840799999, "quote_volume": 210714.4154, "trades": 1376, "taker_buy_base": 1181717.0, "taker_buy_quote": 77544.85417 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.0653, "high": 0.0656, "low": 0.0648, "close": 0.0653, "volume": 5177580.3, "close_time": 1762844399999, "quote_volume": 337547.61466, "trades": 1953, "taker_buy_base": 2265000.8, "taker_buy_quote": 147792.33518 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0636, "close": 0.0637, "volume": 4059799.4, "close_time": 1762847999999, "quote_volume": 261341.38987, "trades": 1592, "taker_buy_base": 1986958.9, "taker_buy_quote": 127950.06406 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0637, "high": 0.0646, "low": 0.0637, "close": 0.0645, "volume": 1807074.9, "close_time": 1762851599999, "quote_volume": 115851.40366, "trades": 994, "taker_buy_base": 815624.4, "taker_buy_quote": 52315.16832 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0645, "high": 0.065, "low": 0.0639, "close": 0.064, "volume": 2110692.9, "close_time": 1762855199999, "quote_volume": 135824.35173, "trades": 932, "taker_buy_base": 855811.8, "taker_buy_quote": 55085.14044 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.064, "high": 0.0647, "low": 0.064, "close": 0.0646, "volume": 2051715.2, "close_time": 1762858799999, "quote_volume": 132162.66104, "trades": 887, "taker_buy_base": 1005570.2, "taker_buy_quote": 64764.12387 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0646, "high": 0.0653, "low": 0.0646, "close": 0.0649, "volume": 2065031.8, "close_time": 1762862399999, "quote_volume": 134246.38497, "trades": 951, "taker_buy_base": 1246835.5, "taker_buy_quote": 81092.60087 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0649, "high": 0.0654, "low": 0.0642, "close": 0.0645, "volume": 2400335.9, "close_time": 1762865999999, "quote_volume": 155239.22351, "trades": 1300, "taker_buy_base": 1068826.5, "taker_buy_quote": 69166.8058 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0645, "high": 0.065, "low": 0.064, "close": 0.0641, "volume": 4205660.3, "close_time": 1762869599999, "quote_volume": 271122.64551, "trades": 1442, "taker_buy_base": 1283950.8, "taker_buy_quote": 82917.35436 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.0642, "high": 0.0654, "low": 0.0636, "close": 0.0654, "volume": 6418657.9, "close_time": 1762873199999, "quote_volume": 413520.46105, "trades": 2140, "taker_buy_base": 3872777.4, "taker_buy_quote": 250216.1049 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0639, "close": 0.0642, "volume": 3206511.8, "close_time": 1762876799999, "quote_volume": 206853.51321, "trades": 1564, "taker_buy_base": 1151108.5, "taker_buy_quote": 74343.30432 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0642, "high": 0.0648, "low": 0.064, "close": 0.0645, "volume": 2542538.0, "close_time": 1762880399999, "quote_volume": 163859.16296, "trades": 1269, "taker_buy_base": 1362057.2, "taker_buy_quote": 87862.00645 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.0645, "high": 0.0651, "low": 0.0639, "close": 0.0643, "volume": 3375823.6, "close_time": 1762883999999, "quote_volume": 217153.55136, "trades": 1261, "taker_buy_base": 1113471.8, "taker_buy_quote": 71851.56031 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0643, "high": 0.0646, "low": 0.0637, "close": 0.0639, "volume": 7182389.9, "close_time": 1762887599999, "quote_volume": 459290.70122, "trades": 2031, "taker_buy_base": 2119328.2, "taker_buy_quote": 135668.79334 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0627, "close": 0.0628, "volume": 7958455.9, "close_time": 1762891199999, "quote_volume": 504761.27981, "trades": 2067, "taker_buy_base": 2842677.3, "taker_buy_quote": 180240.36204 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0618, "close": 0.0621, "volume": 2523544.9, "close_time": 1762894799999, "quote_volume": 157476.03957, "trades": 1409, "taker_buy_base": 1122628.7, "taker_buy_quote": 70156.22697 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.0622, "high": 0.0625, "low": 0.0616, "close": 0.0617, "volume": 1813942.6, "close_time": 1762898399999, "quote_volume": 112658.49828, "trades": 1021, "taker_buy_base": 949512.4, "taker_buy_quote": 58978.54143 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0617, "high": 0.0625, "low": 0.0613, "close": 0.0623, "volume": 1403736.9, "close_time": 1762901999999, "quote_volume": 86832.31942, "trades": 922, "taker_buy_base": 675155.2, "taker_buy_quote": 41742.43351 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.0624, "high": 0.0624, "low": 0.0613, "close": 0.0614, "volume": 1457960.4, "close_time": 1762905599999, "quote_volume": 90112.01818, "trades": 860, "taker_buy_base": 674373.6, "taker_buy_quote": 41696.94796 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0615, "high": 0.0619, "low": 0.061, "close": 0.0611, "volume": 3421714.3, "close_time": 1762909199999, "quote_volume": 210185.05992, "trades": 1344, "taker_buy_base": 1233718.1, "taker_buy_quote": 75949.16673 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0612, "high": 0.0623, "low": 0.0611, "close": 0.0621, "volume": 2845282.5, "close_time": 1762912799999, "quote_volume": 176221.95289, "trades": 1177, "taker_buy_base": 1457161.7, "taker_buy_quote": 90240.09213 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.0621, "high": 0.0625, "low": 0.0616, "close": 0.0621, "volume": 3185527.9, "close_time": 1762916399999, "quote_volume": 197294.03045, "trades": 818, "taker_buy_base": 1246873.4, "taker_buy_quote": 77279.43679 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0621, "high": 0.0626, "low": 0.0621, "close": 0.0623, "volume": 1592716.7, "close_time": 1762919999999, "quote_volume": 99383.25618, "trades": 764, "taker_buy_base": 812891.2, "taker_buy_quote": 50718.39548 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0624, "high": 0.0626, "low": 0.0621, "close": 0.0626, "volume": 1176274.2, "close_time": 1762923599999, "quote_volume": 73356.49475, "trades": 687, "taker_buy_base": 620732.4, "taker_buy_quote": 38718.29501 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0626, "high": 0.0631, "low": 0.0624, "close": 0.0629, "volume": 1457574.9, "close_time": 1762927199999, "quote_volume": 91598.76221, "trades": 863, "taker_buy_base": 640916.9, "taker_buy_quote": 40286.84539 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0629, "high": 0.0637, "low": 0.0629, "close": 0.0629, "volume": 1303935.2, "close_time": 1762930799999, "quote_volume": 82608.26968, "trades": 773, "taker_buy_base": 589997.8, "taker_buy_quote": 37396.56253 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0622, "close": 0.0623, "volume": 2101403.6, "close_time": 1762934399999, "quote_volume": 131978.99689, "trades": 1039, "taker_buy_base": 902482.4, "taker_buy_quote": 56716.88255 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0624, "high": 0.064, "low": 0.0624, "close": 0.0636, "volume": 2409868.3, "close_time": 1762937999999, "quote_volume": 152714.4557, "trades": 1018, "taker_buy_base": 1196814.3, "taker_buy_quote": 75696.11342 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0636, "high": 0.064, "low": 0.0634, "close": 0.0637, "volume": 2130735.0, "close_time": 1762941599999, "quote_volume": 135914.42824, "trades": 864, "taker_buy_base": 881988.8, "taker_buy_quote": 56250.83011 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.0637, "high": 0.0647, "low": 0.0637, "close": 0.0643, "volume": 3525537.8, "close_time": 1762945199999, "quote_volume": 226232.71456, "trades": 1013, "taker_buy_base": 1930877.7, "taker_buy_quote": 123794.16812 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0643, "high": 0.0645, "low": 0.0638, "close": 0.0639, "volume": 2379251.6, "close_time": 1762948799999, "quote_volume": 152757.94068, "trades": 1144, "taker_buy_base": 800013.2, "taker_buy_quote": 51372.60142 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.064, "high": 0.0645, "low": 0.0637, "close": 0.0639, "volume": 2731545.1, "close_time": 1762952399999, "quote_volume": 175110.98444, "trades": 1235, "taker_buy_base": 1305061.8, "taker_buy_quote": 83660.08137 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.0639, "high": 0.0649, "low": 0.0636, "close": 0.0648, "volume": 2080468.2, "close_time": 1762955999999, "quote_volume": 133825.48717, "trades": 1058, "taker_buy_base": 852839.1, "taker_buy_quote": 54821.68294 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0626, "close": 0.0635, "volume": 4870433.1, "close_time": 1762959599999, "quote_volume": 310309.64567, "trades": 2355, "taker_buy_base": 2188034.2, "taker_buy_quote": 139397.17277 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.0635, "high": 0.0641, "low": 0.0615, "close": 0.0618, "volume": 5729112.9, "close_time": 1762963199999, "quote_volume": 360238.28983, "trades": 2666, "taker_buy_base": 1980965.4, "taker_buy_quote": 124601.34436 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0601, "close": 0.0604, "volume": 7829313.9, "close_time": 1762966799999, "quote_volume": 476553.03249, "trades": 2953, "taker_buy_base": 3416560.7, "taker_buy_quote": 208111.5378 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0605, "high": 0.0614, "low": 0.0599, "close": 0.0609, "volume": 3321364.0, "close_time": 1762970399999, "quote_volume": 200697.2336, "trades": 1881, "taker_buy_base": 1705594.7, "taker_buy_quote": 103167.53193 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.061, "high": 0.0612, "low": 0.0603, "close": 0.0603, "volume": 1277627.8, "close_time": 1762973999999, "quote_volume": 77874.80805, "trades": 696, "taker_buy_base": 629361.5, "taker_buy_quote": 38382.9947 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0603, "high": 0.0607, "low": 0.0597, "close": 0.0604, "volume": 3995318.3, "close_time": 1762977599999, "quote_volume": 240170.41246, "trades": 1338, "taker_buy_base": 1968608.0, "taker_buy_quote": 118384.71105 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0604, "high": 0.0615, "low": 0.0602, "close": 0.061, "volume": 2938905.1, "close_time": 1762981199999, "quote_volume": 178724.37994, "trades": 904, "taker_buy_base": 1789701.0, "taker_buy_quote": 108774.38457 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0611, "high": 0.0612, "low": 0.0608, "close": 0.0611, "volume": 1577502.7, "close_time": 1762984799999, "quote_volume": 96295.29789, "trades": 638, "taker_buy_base": 622778.1, "taker_buy_quote": 38023.38743 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0607, "close": 0.0611, "volume": 1340834.7, "close_time": 1762988399999, "quote_volume": 81799.72039, "trades": 734, "taker_buy_base": 555295.9, "taker_buy_quote": 33885.96887 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0603, "close": 0.0604, "volume": 2007858.6, "close_time": 1762991999999, "quote_volume": 121708.61185, "trades": 688, "taker_buy_base": 817955.6, "taker_buy_quote": 49640.43322 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0604, "high": 0.0611, "low": 0.0604, "close": 0.0607, "volume": 1639990.5, "close_time": 1762995599999, "quote_volume": 99578.78052, "trades": 800, "taker_buy_base": 838803.9, "taker_buy_quote": 50958.71287 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.0606, "high": 0.0618, "low": 0.0606, "close": 0.0612, "volume": 2235175.5, "close_time": 1762999199999, "quote_volume": 137174.89758, "trades": 978, "taker_buy_base": 1294022.1, "taker_buy_quote": 79410.38784 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.0613, "high": 0.0619, "low": 0.0612, "close": 0.0614, "volume": 1260495.0, "close_time": 1763002799999, "quote_volume": 77480.1677, "trades": 554, "taker_buy_base": 662615.6, "taker_buy_quote": 40764.65677 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.0615, "high": 0.063, "low": 0.0604, "close": 0.0625, "volume": 5103642.3, "close_time": 1763006399999, "quote_volume": 316941.29858, "trades": 1831, "taker_buy_base": 2952287.5, "taker_buy_quote": 183491.62372 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0625, "high": 0.0632, "low": 0.0619, "close": 0.0624, "volume": 3886481.5, "close_time": 1763009999999, "quote_volume": 242985.66933, "trades": 1937, "taker_buy_base": 2057337.2, "taker_buy_quote": 128538.43286 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.0624, "high": 0.0634, "low": 0.0619, "close": 0.0631, "volume": 1447301.0, "close_time": 1763013599999, "quote_volume": 90484.20122, "trades": 735, "taker_buy_base": 605177.7, "taker_buy_quote": 37844.30859 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.0632, "high": 0.064, "low": 0.0629, "close": 0.063, "volume": 2974851.3, "close_time": 1763017199999, "quote_volume": 188936.7766, "trades": 1244, "taker_buy_base": 1418310.5, "taker_buy_quote": 90118.02608 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.063, "high": 0.0634, "low": 0.0624, "close": 0.0625, "volume": 2269040.3, "close_time": 1763020799999, "quote_volume": 142837.54171, "trades": 1133, "taker_buy_base": 1201587.5, "taker_buy_quote": 75664.70275 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0626, "high": 0.063, "low": 0.0624, "close": 0.0627, "volume": 1796662.1, "close_time": 1763024399999, "quote_volume": 112668.39364, "trades": 848, "taker_buy_base": 963934.1, "taker_buy_quote": 60478.22466 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.0628, "high": 0.0629, "low": 0.0619, "close": 0.0619, "volume": 1869026.6, "close_time": 1763027999999, "quote_volume": 116417.93462, "trades": 1101, "taker_buy_base": 908443.0, "taker_buy_quote": 56635.94008 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.062, "high": 0.0629, "low": 0.062, "close": 0.0621, "volume": 1316049.5, "close_time": 1763031599999, "quote_volume": 82075.64025, "trades": 839, "taker_buy_base": 642651.6, "taker_buy_quote": 40108.64073 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.0621, "high": 0.0623, "low": 0.0619, "close": 0.062, "volume": 1042459.4, "close_time": 1763035199999, "quote_volume": 64716.42363, "trades": 609, "taker_buy_base": 469760.1, "taker_buy_quote": 29171.93501 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.062, "high": 0.0622, "low": 0.0617, "close": 0.0622, "volume": 1920749.3, "close_time": 1763038799999, "quote_volume": 119004.08083, "trades": 816, "taker_buy_base": 970489.1, "taker_buy_quote": 60155.83935 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0622, "high": 0.0625, "low": 0.0614, "close": 0.0618, "volume": 3280217.3, "close_time": 1763042399999, "quote_volume": 203178.2177, "trades": 1826, "taker_buy_base": 1382412.2, "taker_buy_quote": 85587.10084 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.0618, "high": 0.063, "low": 0.0608, "close": 0.0625, "volume": 8771076.2, "close_time": 1763045999999, "quote_volume": 541747.45066, "trades": 2650, "taker_buy_base": 4168713.4, "taker_buy_quote": 257776.51516 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0624, "high": 0.0628, "low": 0.061, "close": 0.0615, "volume": 4334957.9, "close_time": 1763049599999, "quote_volume": 267807.51193, "trades": 1955, "taker_buy_base": 1781778.7, "taker_buy_quote": 110046.23302 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0599, "close": 0.0601, "volume": 4906398.5, "close_time": 1763053199999, "quote_volume": 298697.11787, "trades": 2476, "taker_buy_base": 2113158.6, "taker_buy_quote": 128715.40785 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0582, "close": 0.0583, "volume": 10569256.2, "close_time": 1763056799999, "quote_volume": 624481.55487, "trades": 3288, "taker_buy_base": 2964875.7, "taker_buy_quote": 175672.3042 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0584, "high": 0.0587, "low": 0.0574, "close": 0.0578, "volume": 6068110.7, "close_time": 1763060399999, "quote_volume": 352143.68583, "trades": 2626, "taker_buy_base": 2706939.4, "taker_buy_quote": 157120.67077 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0567, "close": 0.057, "volume": 8290627.2, "close_time": 1763063999999, "quote_volume": 478349.50947, "trades": 2654, "taker_buy_base": 3495213.7, "taker_buy_quote": 201828.87959 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.057, "high": 0.0573, "low": 0.0563, "close": 0.0565, "volume": 4114081.4, "close_time": 1763067599999, "quote_volume": 233440.8923, "trades": 2126, "taker_buy_base": 1804990.2, "taker_buy_quote": 102462.38765 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.0566, "high": 0.057, "low": 0.0559, "close": 0.0564, "volume": 3144557.9, "close_time": 1763071199999, "quote_volume": 177219.91418, "trades": 1394, "taker_buy_base": 1538172.9, "taker_buy_quote": 86705.74483 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.0564, "high": 0.0581, "low": 0.0562, "close": 0.0578, "volume": 4966118.3, "close_time": 1763074799999, "quote_volume": 284023.9395, "trades": 1639, "taker_buy_base": 3577218.5, "taker_buy_quote": 204583.11811 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0578, "high": 0.0588, "low": 0.0578, "close": 0.0579, "volume": 3582631.7, "close_time": 1763078399999, "quote_volume": 208637.27647, "trades": 1363, "taker_buy_base": 1423573.1, "taker_buy_quote": 82931.1738 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.058, "high": 0.0585, "low": 0.0573, "close": 0.0577, "volume": 6651566.4, "close_time": 1763081999999, "quote_volume": 386804.83264, "trades": 2647, "taker_buy_base": 2992834.2, "taker_buy_quote": 174145.71385 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0577, "high": 0.0581, "low": 0.0574, "close": 0.0576, "volume": 3633929.1, "close_time": 1763085599999, "quote_volume": 209972.5385, "trades": 1527, "taker_buy_base": 1557657.8, "taker_buy_quote": 90099.98491 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0576, "high": 0.0583, "low": 0.0576, "close": 0.0577, "volume": 2768395.5, "close_time": 1763089199999, "quote_volume": 160446.32003, "trades": 1423, "taker_buy_base": 1725446.0, "taker_buy_quote": 99997.63262 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0569, "close": 0.0572, "volume": 1698400.9, "close_time": 1763092799999, "quote_volume": 97242.5006, "trades": 811, "taker_buy_base": 963690.2, "taker_buy_quote": 55167.69812 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0572, "high": 0.0573, "low": 0.0546, "close": 0.0559, "volume": 6537613.1, "close_time": 1763096399999, "quote_volume": 364176.40412, "trades": 3039, "taker_buy_base": 3120877.2, "taker_buy_quote": 173775.9089 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.056, "high": 0.0566, "low": 0.0558, "close": 0.0565, "volume": 7718331.8, "close_time": 1763099999999, "quote_volume": 434376.39115, "trades": 2388, "taker_buy_base": 4352984.5, "taker_buy_quote": 245273.41651 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0566, "high": 0.0575, "low": 0.0556, "close": 0.0574, "volume": 8528447.0, "close_time": 1763103599999, "quote_volume": 479593.5077, "trades": 2633, "taker_buy_base": 4846097.2, "taker_buy_quote": 272789.35989 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0575, "high": 0.0576, "low": 0.0568, "close": 0.0569, "volume": 3605575.8, "close_time": 1763107199999, "quote_volume": 206090.84893, "trades": 1893, "taker_buy_base": 1537926.7, "taker_buy_quote": 87951.29038 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.057, "high": 0.0572, "low": 0.0566, "close": 0.0569, "volume": 3222414.1, "close_time": 1763110799999, "quote_volume": 182985.03258, "trades": 918, "taker_buy_base": 1081240.9, "taker_buy_quote": 61481.75184 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0561, "close": 0.0561, "volume": 3583992.4, "close_time": 1763114399999, "quote_volume": 202413.36018, "trades": 1333, "taker_buy_base": 1747363.7, "taker_buy_quote": 98785.67806 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0558, "close": 0.0559, "volume": 3110121.6, "close_time": 1763117999999, "quote_volume": 174709.48813, "trades": 1125, "taker_buy_base": 1770763.0, "taker_buy_quote": 99469.09434 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0559, "high": 0.056, "low": 0.0551, "close": 0.0556, "volume": 2218141.1, "close_time": 1763121599999, "quote_volume": 123309.37814, "trades": 928, "taker_buy_base": 1086067.2, "taker_buy_quote": 60409.44263 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0556, "high": 0.0559, "low": 0.0542, "close": 0.0558, "volume": 4065088.3, "close_time": 1763125199999, "quote_volume": 223205.30017, "trades": 2200, "taker_buy_base": 2123140.4, "taker_buy_quote": 116637.15407 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0558, "high": 0.0562, "low": 0.0547, "close": 0.0555, "volume": 6338820.0, "close_time": 1763128799999, "quote_volume": 350762.96471, "trades": 2216, "taker_buy_base": 3408936.0, "taker_buy_quote": 188675.70835 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.0555, "high": 0.0569, "low": 0.0549, "close": 0.0564, "volume": 8945434.9, "close_time": 1763132399999, "quote_volume": 500645.5997, "trades": 3494, "taker_buy_base": 5420671.6, "taker_buy_quote": 303517.3346 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.0563, "high": 0.0569, "low": 0.0552, "close": 0.0561, "volume": 8283839.9, "close_time": 1763135999999, "quote_volume": 462409.52442, "trades": 2537, "taker_buy_base": 2739612.9, "taker_buy_quote": 153338.17256 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0561, "high": 0.0569, "low": 0.0557, "close": 0.0565, "volume": 3930185.7, "close_time": 1763139599999, "quote_volume": 220993.92895, "trades": 2211, "taker_buy_base": 2015560.6, "taker_buy_quote": 113383.63249 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.0566, "high": 0.0568, "low": 0.0554, "close": 0.0556, "volume": 2989496.6, "close_time": 1763143199999, "quote_volume": 168400.04535, "trades": 1897, "taker_buy_base": 1479931.4, "taker_buy_quote": 83516.18455 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0556, "high": 0.0565, "low": 0.0555, "close": 0.0557, "volume": 1897872.3, "close_time": 1763146799999, "quote_volume": 106176.10333, "trades": 952, "taker_buy_base": 893573.8, "taker_buy_quote": 50036.69018 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.0558, "high": 0.0569, "low": 0.0557, "close": 0.0567, "volume": 1884866.9, "close_time": 1763150399999, "quote_volume": 106133.78594, "trades": 1010, "taker_buy_base": 1161910.5, "taker_buy_quote": 65421.48992 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0567, "high": 0.0568, "low": 0.0547, "close": 0.0552, "volume": 3080227.0, "close_time": 1763153999999, "quote_volume": 171221.94596, "trades": 1403, "taker_buy_base": 1458989.5, "taker_buy_quote": 81037.8476 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0552, "high": 0.0559, "low": 0.055, "close": 0.0554, "volume": 2125257.9, "close_time": 1763157599999, "quote_volume": 118047.96906, "trades": 1023, "taker_buy_base": 961905.9, "taker_buy_quote": 53466.40029 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.0555, "high": 0.0558, "low": 0.0546, "close": 0.0548, "volume": 2198436.9, "close_time": 1763161199999, "quote_volume": 121433.49962, "trades": 1017, "taker_buy_base": 1120311.6, "taker_buy_quote": 61874.94738 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0548, "high": 0.0548, "low": 0.053, "close": 0.0544, "volume": 4778291.1, "close_time": 1763164799999, "quote_volume": 258022.30899, "trades": 2397, "taker_buy_base": 2470099.4, "taker_buy_quote": 133188.18363 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0543, "high": 0.0551, "low": 0.0543, "close": 0.055, "volume": 4683623.5, "close_time": 1763168399999, "quote_volume": 256819.98248, "trades": 1592, "taker_buy_base": 1963718.0, "taker_buy_quote": 107713.21735 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0551, "high": 0.0558, "low": 0.0549, "close": 0.0556, "volume": 4459302.9, "close_time": 1763171999999, "quote_volume": 247722.54139, "trades": 1415, "taker_buy_base": 2614101.6, "taker_buy_quote": 145233.41081 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.0556, "high": 0.0561, "low": 0.0555, "close": 0.0561, "volume": 1638919.7, "close_time": 1763175599999, "quote_volume": 91296.02213, "trades": 674, "taker_buy_base": 842498.2, "taker_buy_quote": 46949.76084 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.0561, "high": 0.0564, "low": 0.056, "close": 0.056, "volume": 2064965.1, "close_time": 1763179199999, "quote_volume": 116036.51564, "trades": 920, "taker_buy_base": 855827.9, "taker_buy_quote": 48122.88094 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.056, "high": 0.0562, "low": 0.0556, "close": 0.0556, "volume": 1658455.8, "close_time": 1763182799999, "quote_volume": 92665.22988, "trades": 904, "taker_buy_base": 773659.1, "taker_buy_quote": 43242.72375 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0555, "close": 0.0557, "volume": 1493342.3, "close_time": 1763186399999, "quote_volume": 83165.52693, "trades": 760, "taker_buy_base": 730360.6, "taker_buy_quote": 40679.06119 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0557, "high": 0.0563, "low": 0.0557, "close": 0.056, "volume": 1537811.0, "close_time": 1763189999999, "quote_volume": 86085.95345, "trades": 781, "taker_buy_base": 797121.0, "taker_buy_quote": 44644.70017 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.056, "high": 0.0561, "low": 0.0556, "close": 0.0556, "volume": 869591.0, "close_time": 1763193599999, "quote_volume": 48602.90263, "trades": 372, "taker_buy_base": 418277.1, "taker_buy_quote": 23377.73837 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0544, "close": 0.0546, "volume": 2493681.8, "close_time": 1763197199999, "quote_volume": 137335.54077, "trades": 1033, "taker_buy_base": 1315351.7, "taker_buy_quote": 72400.08144 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.0546, "high": 0.0553, "low": 0.0545, "close": 0.0546, "volume": 1175115.4, "close_time": 1763200799999, "quote_volume": 64508.47943, "trades": 555, "taker_buy_base": 587527.5, "taker_buy_quote": 32250.08958 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.0546, "high": 0.0551, "low": 0.0544, "close": 0.055, "volume": 2770687.6, "close_time": 1763204399999, "quote_volume": 151766.65832, "trades": 823, "taker_buy_base": 1410113.1, "taker_buy_quote": 77262.07921 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.055, "high": 0.0552, "low": 0.0545, "close": 0.0548, "volume": 1555631.7, "close_time": 1763207999999, "quote_volume": 85425.1476, "trades": 562, "taker_buy_base": 963041.8, "taker_buy_quote": 52890.54642 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0547, "high": 0.0556, "low": 0.0547, "close": 0.0553, "volume": 2770781.1, "close_time": 1763211599999, "quote_volume": 153241.802, "trades": 796, "taker_buy_base": 1460718.5, "taker_buy_quote": 80804.17318 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0553, "high": 0.056, "low": 0.0552, "close": 0.0557, "volume": 2322519.9, "close_time": 1763215199999, "quote_volume": 129338.23117, "trades": 939, "taker_buy_base": 1681220.5, "taker_buy_quote": 93648.0851 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0552, "close": 0.0554, "volume": 2359180.3, "close_time": 1763218799999, "quote_volume": 131002.95152, "trades": 712, "taker_buy_base": 1216680.3, "taker_buy_quote": 67596.92084 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0554, "high": 0.0556, "low": 0.0551, "close": 0.0551, "volume": 2458581.9, "close_time": 1763222399999, "quote_volume": 136073.51366, "trades": 550, "taker_buy_base": 1607219.9, "taker_buy_quote": 88998.22894 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0551, "high": 0.0552, "low": 0.0547, "close": 0.0552, "volume": 2086204.5, "close_time": 1763225999999, "quote_volume": 114585.64491, "trades": 864, "taker_buy_base": 926904.5, "taker_buy_quote": 50960.92192 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.0552, "high": 0.0557, "low": 0.055, "close": 0.0555, "volume": 2419157.3, "close_time": 1763229599999, "quote_volume": 133649.96436, "trades": 855, "taker_buy_base": 1498358.0, "taker_buy_quote": 82827.74097 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0551, "close": 0.0552, "volume": 1231499.8, "close_time": 1763233199999, "quote_volume": 68226.51897, "trades": 573, "taker_buy_base": 532622.8, "taker_buy_quote": 29515.35265 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0552, "high": 0.0554, "low": 0.055, "close": 0.0551, "volume": 870200.0, "close_time": 1763236799999, "quote_volume": 48057.25522, "trades": 368, "taker_buy_base": 348524.4, "taker_buy_quote": 19248.6808 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0551, "high": 0.0552, "low": 0.0545, "close": 0.0546, "volume": 1168111.4, "close_time": 1763240399999, "quote_volume": 64050.56994, "trades": 566, "taker_buy_base": 518715.9, "taker_buy_quote": 28424.87843 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0546, "high": 0.055, "low": 0.0543, "close": 0.0544, "volume": 2033458.8, "close_time": 1763243999999, "quote_volume": 111009.86311, "trades": 655, "taker_buy_base": 928197.1, "taker_buy_quote": 50716.59066 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.0544, "high": 0.0548, "low": 0.0542, "close": 0.0547, "volume": 1184220.0, "close_time": 1763247599999, "quote_volume": 64620.67014, "trades": 521, "taker_buy_base": 645968.2, "taker_buy_quote": 35253.72816 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0545, "close": 0.0545, "volume": 639516.3, "close_time": 1763251199999, "quote_volume": 34980.30095, "trades": 302, "taker_buy_base": 301155.4, "taker_buy_quote": 16483.65276 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0537, "close": 0.0542, "volume": 2267796.9, "close_time": 1763254799999, "quote_volume": 122927.77518, "trades": 951, "taker_buy_base": 1136838.6, "taker_buy_quote": 61647.92501 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0534, "close": 0.0541, "volume": 3904710.4, "close_time": 1763258399999, "quote_volume": 210253.85693, "trades": 1668, "taker_buy_base": 1849595.8, "taker_buy_quote": 99544.9197 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.0541, "high": 0.055, "low": 0.0539, "close": 0.0549, "volume": 3272223.5, "close_time": 1763261999999, "quote_volume": 178733.06149, "trades": 1178, "taker_buy_base": 1777919.4, "taker_buy_quote": 97190.34616 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.0549, "high": 0.0553, "low": 0.0547, "close": 0.055, "volume": 2047299.3, "close_time": 1763265599999, "quote_volume": 112488.69591, "trades": 772, "taker_buy_base": 1335637.0, "taker_buy_quote": 73387.291 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.055, "high": 0.0551, "low": 0.0545, "close": 0.0548, "volume": 1399424.7, "close_time": 1763269199999, "quote_volume": 76566.3062, "trades": 493, "taker_buy_base": 691057.0, "taker_buy_quote": 37824.83871 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.0549, "high": 0.0554, "low": 0.0549, "close": 0.055, "volume": 1749940.0, "close_time": 1763272799999, "quote_volume": 96564.89284, "trades": 706, "taker_buy_base": 837214.7, "taker_buy_quote": 46215.75046 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.055, "high": 0.0554, "low": 0.0549, "close": 0.055, "volume": 1470781.4, "close_time": 1763276399999, "quote_volume": 81101.91117, "trades": 426, "taker_buy_base": 933471.2, "taker_buy_quote": 51482.25456 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.055, "high": 0.0553, "low": 0.0548, "close": 0.0553, "volume": 1170220.5, "close_time": 1763279999999, "quote_volume": 64470.83929, "trades": 563, "taker_buy_base": 438057.6, "taker_buy_quote": 24143.49156 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0554, "high": 0.0555, "low": 0.0549, "close": 0.0551, "volume": 1470430.0, "close_time": 1763283599999, "quote_volume": 80917.36603, "trades": 421, "taker_buy_base": 605321.9, "taker_buy_quote": 33326.68951 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.055, "high": 0.0556, "low": 0.0548, "close": 0.0555, "volume": 1534220.9, "close_time": 1763287199999, "quote_volume": 84449.97493, "trades": 672, "taker_buy_base": 979926.1, "taker_buy_quote": 53940.11247 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0553, "close": 0.0554, "volume": 1254463.3, "close_time": 1763290799999, "quote_volume": 69592.49604, "trades": 472, "taker_buy_base": 612007.5, "taker_buy_quote": 33965.80235 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0539, "close": 0.0541, "volume": 3390659.4, "close_time": 1763294399999, "quote_volume": 184851.08739, "trades": 1106, "taker_buy_base": 1523503.4, "taker_buy_quote": 82986.5471 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0541, "high": 0.0545, "low": 0.0539, "close": 0.0542, "volume": 2397363.3, "close_time": 1763297999999, "quote_volume": 130060.20387, "trades": 1040, "taker_buy_base": 1195317.1, "taker_buy_quote": 64861.24241 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0535, "close": 0.0538, "volume": 4010635.5, "close_time": 1763301599999, "quote_volume": 216200.69992, "trades": 1324, "taker_buy_base": 2369483.9, "taker_buy_quote": 127714.34129 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.0538, "high": 0.0545, "low": 0.0536, "close": 0.0542, "volume": 3327062.6, "close_time": 1763305199999, "quote_volume": 179712.24106, "trades": 1446, "taker_buy_base": 1949152.8, "taker_buy_quote": 105303.8366 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0525, "close": 0.0527, "volume": 5386656.5, "close_time": 1763308799999, "quote_volume": 287355.7395, "trades": 1931, "taker_buy_base": 2430822.5, "taker_buy_quote": 129732.42512 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0527, "high": 0.0534, "low": 0.0516, "close": 0.0519, "volume": 5691533.1, "close_time": 1763312399999, "quote_volume": 298616.94742, "trades": 2942, "taker_buy_base": 3217055.5, "taker_buy_quote": 168946.28902 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.0519, "high": 0.0522, "low": 0.0508, "close": 0.0516, "volume": 6686583.2, "close_time": 1763315999999, "quote_volume": 344899.79119, "trades": 2618, "taker_buy_base": 3535838.4, "taker_buy_quote": 182472.3233 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.0515, "high": 0.0527, "low": 0.051, "close": 0.0514, "volume": 5899700.6, "close_time": 1763319599999, "quote_volume": 306129.17752, "trades": 3003, "taker_buy_base": 2804121.7, "taker_buy_quote": 145264.80237 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0514, "high": 0.0524, "low": 0.0514, "close": 0.0516, "volume": 2354643.6, "close_time": 1763323199999, "quote_volume": 122221.19026, "trades": 1267, "taker_buy_base": 1231482.9, "taker_buy_quote": 63942.30674 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0517, "high": 0.0522, "low": 0.0515, "close": 0.0515, "volume": 2844555.6, "close_time": 1763326799999, "quote_volume": 147481.8039, "trades": 1092, "taker_buy_base": 1334761.3, "taker_buy_quote": 69288.37452 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0508, "close": 0.0513, "volume": 4049841.2, "close_time": 1763330399999, "quote_volume": 207053.25072, "trades": 1577, "taker_buy_base": 2393467.4, "taker_buy_quote": 122446.82936 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0513, "high": 0.0521, "low": 0.0509, "close": 0.0519, "volume": 3314858.7, "close_time": 1763333999999, "quote_volume": 170529.49278, "trades": 1380, "taker_buy_base": 1770166.4, "taker_buy_quote": 91070.79431 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0518, "high": 0.0525, "low": 0.0508, "close": 0.0521, "volume": 4305483.3, "close_time": 1763337599999, "quote_volume": 223788.35598, "trades": 2028, "taker_buy_base": 2144464.8, "taker_buy_quote": 111384.81026 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0521, "high": 0.0529, "low": 0.0512, "close": 0.0525, "volume": 3743780.6, "close_time": 1763341199999, "quote_volume": 195416.21422, "trades": 1869, "taker_buy_base": 1966948.4, "taker_buy_quote": 102657.92022 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.0526, "high": 0.0526, "low": 0.052, "close": 0.0522, "volume": 3600717.9, "close_time": 1763344799999, "quote_volume": 188260.82211, "trades": 1201, "taker_buy_base": 1920174.8, "taker_buy_quote": 100391.13355 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0522, "high": 0.0528, "low": 0.052, "close": 0.0526, "volume": 3233773.6, "close_time": 1763348399999, "quote_volume": 169673.49152, "trades": 1207, "taker_buy_base": 1848190.7, "taker_buy_quote": 96946.53987 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0526, "high": 0.0534, "low": 0.0526, "close": 0.0533, "volume": 1873498.5, "close_time": 1763351999999, "quote_volume": 99504.0975, "trades": 743, "taker_buy_base": 990592.7, "taker_buy_quote": 52631.13457 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0534, "high": 0.0538, "low": 0.0531, "close": 0.0532, "volume": 1843692.8, "close_time": 1763355599999, "quote_volume": 98448.02178, "trades": 590, "taker_buy_base": 841114.2, "taker_buy_quote": 44935.72323 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.0531, "high": 0.0536, "low": 0.053, "close": 0.0534, "volume": 2298152.5, "close_time": 1763359199999, "quote_volume": 122417.91087, "trades": 592, "taker_buy_base": 1134112.8, "taker_buy_quote": 60427.46421 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0527, "close": 0.0533, "volume": 3966026.2, "close_time": 1763362799999, "quote_volume": 211149.03642, "trades": 910, "taker_buy_base": 2221997.8, "taker_buy_quote": 118310.6669 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0533, "high": 0.0537, "low": 0.0531, "close": 0.0535, "volume": 2648335.9, "close_time": 1763366399999, "quote_volume": 141572.75542, "trades": 911, "taker_buy_base": 1327488.4, "taker_buy_quote": 70990.87592 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0534, "close": 0.0535, "volume": 2323072.7, "close_time": 1763369999999, "quote_volume": 124584.12778, "trades": 787, "taker_buy_base": 1076944.4, "taker_buy_quote": 57769.75875 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.0535, "high": 0.0538, "low": 0.0532, "close": 0.0534, "volume": 3074854.0, "close_time": 1763373599999, "quote_volume": 164147.86912, "trades": 891, "taker_buy_base": 1344534.4, "taker_buy_quote": 71852.133 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0533, "close": 0.0534, "volume": 1722453.5, "close_time": 1763377199999, "quote_volume": 92124.46005, "trades": 672, "taker_buy_base": 1045133.2, "taker_buy_quote": 55908.79601 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.0534, "high": 0.0538, "low": 0.0534, "close": 0.0536, "volume": 2402188.9, "close_time": 1763380799999, "quote_volume": 128601.75472, "trades": 731, "taker_buy_base": 1123029.7, "taker_buy_quote": 60150.79924 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0535, "high": 0.0535, "low": 0.0531, "close": 0.0532, "volume": 1471734.1, "close_time": 1763384399999, "quote_volume": 78477.53335, "trades": 590, "taker_buy_base": 581919.9, "taker_buy_quote": 31029.69583 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0532, "high": 0.0533, "low": 0.051, "close": 0.0515, "volume": 6738121.8, "close_time": 1763387999999, "quote_volume": 351314.84231, "trades": 2266, "taker_buy_base": 3423234.8, "taker_buy_quote": 178665.86746 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0515, "high": 0.0541, "low": 0.0511, "close": 0.0525, "volume": 11587459.1, "close_time": 1763391599999, "quote_volume": 609318.96179, "trades": 5900, "taker_buy_base": 5530704.1, "taker_buy_quote": 290289.44545 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0526, "high": 0.0528, "low": 0.0514, "close": 0.0518, "volume": 4702702.9, "close_time": 1763395199999, "quote_volume": 245585.28316, "trades": 2810, "taker_buy_base": 2149818.9, "taker_buy_quote": 112215.71046 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0518, "high": 0.0529, "low": 0.0508, "close": 0.0528, "volume": 4327633.0, "close_time": 1763398799999, "quote_volume": 223910.32588, "trades": 1912, "taker_buy_base": 2439559.0, "taker_buy_quote": 126312.01605 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0507, "close": 0.051, "volume": 2260171.6, "close_time": 1763402399999, "quote_volume": 116789.68097, "trades": 1697, "taker_buy_base": 991355.3, "taker_buy_quote": 51146.08006 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0509, "high": 0.0514, "low": 0.05, "close": 0.0504, "volume": 4152652.5, "close_time": 1763405999999, "quote_volume": 209848.82347, "trades": 1771, "taker_buy_base": 2061731.9, "taker_buy_quote": 104302.1554 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0504, "high": 0.051, "low": 0.0498, "close": 0.0501, "volume": 6812407.8, "close_time": 1763409599999, "quote_volume": 342937.42334, "trades": 2382, "taker_buy_base": 3287576.7, "taker_buy_quote": 165644.86646 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0501, "high": 0.0506, "low": 0.0496, "close": 0.0503, "volume": 7588899.6, "close_time": 1763413199999, "quote_volume": 379653.19988, "trades": 2136, "taker_buy_base": 3492785.3, "taker_buy_quote": 175048.44058 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0503, "high": 0.0507, "low": 0.0498, "close": 0.0502, "volume": 4363461.4, "close_time": 1763416799999, "quote_volume": 219067.31176, "trades": 1561, "taker_buy_base": 2235738.2, "taker_buy_quote": 112314.8384 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.0502, "high": 0.0509, "low": 0.05, "close": 0.0504, "volume": 3570587.4, "close_time": 1763420399999, "quote_volume": 180433.17069, "trades": 1160, "taker_buy_base": 1709469.5, "taker_buy_quote": 86406.15608 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0504, "high": 0.0508, "low": 0.0502, "close": 0.0507, "volume": 2448248.9, "close_time": 1763423999999, "quote_volume": 123345.80859, "trades": 869, "taker_buy_base": 1293462.5, "taker_buy_quote": 65162.03637 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0507, "high": 0.051, "low": 0.0496, "close": 0.0509, "volume": 5091535.5, "close_time": 1763427599999, "quote_volume": 256796.78151, "trades": 1975, "taker_buy_base": 2996048.3, "taker_buy_quote": 151261.5188 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.051, "high": 0.0514, "low": 0.0508, "close": 0.0509, "volume": 3720388.6, "close_time": 1763431199999, "quote_volume": 190018.39989, "trades": 1672, "taker_buy_base": 1929584.2, "taker_buy_quote": 98569.8497 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.0509, "high": 0.0522, "low": 0.0505, "close": 0.0512, "volume": 5547107.5, "close_time": 1763434799999, "quote_volume": 285121.64567, "trades": 1957, "taker_buy_base": 2912218.2, "taker_buy_quote": 149689.7517 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0512, "high": 0.0523, "low": 0.0505, "close": 0.0519, "volume": 7930951.9, "close_time": 1763438399999, "quote_volume": 408006.72078, "trades": 2652, "taker_buy_base": 3917451.7, "taker_buy_quote": 201484.11296 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0519, "high": 0.0523, "low": 0.0511, "close": 0.0522, "volume": 6827797.1, "close_time": 1763441999999, "quote_volume": 351912.74062, "trades": 2295, "taker_buy_base": 3383706.3, "taker_buy_quote": 174487.79244 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0521, "high": 0.0527, "low": 0.0517, "close": 0.0519, "volume": 3528981.1, "close_time": 1763445599999, "quote_volume": 184453.82826, "trades": 1306, "taker_buy_base": 1606188.6, "taker_buy_quote": 83966.74649 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.0519, "high": 0.0522, "low": 0.0514, "close": 0.0514, "volume": 3509802.5, "close_time": 1763449199999, "quote_volume": 181999.15584, "trades": 1243, "taker_buy_base": 1621329.5, "taker_buy_quote": 84087.05449 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0513, "high": 0.0519, "low": 0.0511, "close": 0.0516, "volume": 4486088.4, "close_time": 1763452799999, "quote_volume": 231244.6376, "trades": 1675, "taker_buy_base": 2095370.5, "taker_buy_quote": 108099.09978 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0516, "high": 0.0524, "low": 0.0514, "close": 0.0521, "volume": 4027562.2, "close_time": 1763456399999, "quote_volume": 208814.46585, "trades": 1321, "taker_buy_base": 2150796.6, "taker_buy_quote": 111536.91361 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0521, "high": 0.0524, "low": 0.0518, "close": 0.0521, "volume": 3035240.6, "close_time": 1763459999999, "quote_volume": 158007.85099, "trades": 1261, "taker_buy_base": 1592401.8, "taker_buy_quote": 82923.80283 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.052, "high": 0.0521, "low": 0.0516, "close": 0.0521, "volume": 3910154.7, "close_time": 1763463599999, "quote_volume": 202923.93529, "trades": 893, "taker_buy_base": 1551258.6, "taker_buy_quote": 80540.6501 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.052, "high": 0.052, "low": 0.0515, "close": 0.0517, "volume": 2319528.8, "close_time": 1763467199999, "quote_volume": 120081.90666, "trades": 860, "taker_buy_base": 1089058.2, "taker_buy_quote": 56386.54554 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0517, "high": 0.052, "low": 0.0512, "close": 0.0518, "volume": 2453114.9, "close_time": 1763470799999, "quote_volume": 126582.17752, "trades": 987, "taker_buy_base": 1266549.0, "taker_buy_quote": 65362.36575 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0518, "high": 0.0518, "low": 0.0511, "close": 0.0516, "volume": 2400212.7, "close_time": 1763474399999, "quote_volume": 123567.612, "trades": 926, "taker_buy_base": 1094966.6, "taker_buy_quote": 56374.69527 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0516, "high": 0.0526, "low": 0.0515, "close": 0.0516, "volume": 4042455.6, "close_time": 1763477999999, "quote_volume": 210157.32725, "trades": 1894, "taker_buy_base": 2086128.1, "taker_buy_quote": 108515.69187 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0516, "high": 0.0531, "low": 0.0514, "close": 0.0526, "volume": 5667541.5, "close_time": 1763481599999, "quote_volume": 297147.38926, "trades": 2615, "taker_buy_base": 2929233.4, "taker_buy_quote": 153611.3435 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0526, "high": 0.0538, "low": 0.0525, "close": 0.0535, "volume": 5962955.3, "close_time": 1763485199999, "quote_volume": 317954.03558, "trades": 2063, "taker_buy_base": 3101738.4, "taker_buy_quote": 165442.8737 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.0536, "high": 0.0538, "low": 0.0531, "close": 0.0533, "volume": 2509489.5, "close_time": 1763488799999, "quote_volume": 134392.83139, "trades": 1212, "taker_buy_base": 1475224.5, "taker_buy_quote": 79044.3892 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.0534, "high": 0.0542, "low": 0.0534, "close": 0.0539, "volume": 2204865.1, "close_time": 1763492399999, "quote_volume": 118609.80511, "trades": 792, "taker_buy_base": 1214918.2, "taker_buy_quote": 65339.16179 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0539, "high": 0.0545, "low": 0.0538, "close": 0.054, "volume": 2073764.1, "close_time": 1763495999999, "quote_volume": 112373.62447, "trades": 797, "taker_buy_base": 1150090.5, "taker_buy_quote": 62329.30009 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0541, "high": 0.0543, "low": 0.0539, "close": 0.0541, "volume": 1760975.2, "close_time": 1763499599999, "quote_volume": 95275.34673, "trades": 849, "taker_buy_base": 877791.9, "taker_buy_quote": 47515.14445 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0541, "high": 0.0548, "low": 0.0536, "close": 0.0536, "volume": 4265133.9, "close_time": 1763503199999, "quote_volume": 231853.283, "trades": 1888, "taker_buy_base": 2338354.6, "taker_buy_quote": 127227.72022 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.0536, "high": 0.0545, "low": 0.0536, "close": 0.0541, "volume": 2264229.7, "close_time": 1763506799999, "quote_volume": 122367.60614, "trades": 854, "taker_buy_base": 730686.7, "taker_buy_quote": 39517.20253 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.054, "high": 0.0543, "low": 0.0534, "close": 0.0536, "volume": 2156842.9, "close_time": 1763510399999, "quote_volume": 115912.78524, "trades": 1001, "taker_buy_base": 790512.3, "taker_buy_quote": 42486.89133 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0536, "high": 0.0537, "low": 0.0528, "close": 0.0536, "volume": 2412143.9, "close_time": 1763513999999, "quote_volume": 128457.63116, "trades": 1384, "taker_buy_base": 848406.1, "taker_buy_quote": 45162.96303 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0535, "high": 0.0537, "low": 0.053, "close": 0.0533, "volume": 4209113.4, "close_time": 1763517599999, "quote_volume": 224354.33481, "trades": 1908, "taker_buy_base": 1815034.5, "taker_buy_quote": 96826.76113 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.0533, "high": 0.0536, "low": 0.0529, "close": 0.0531, "volume": 3928678.6, "close_time": 1763521199999, "quote_volume": 208949.26398, "trades": 1139, "taker_buy_base": 1440345.7, "taker_buy_quote": 76676.51667 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.053, "high": 0.0532, "low": 0.0521, "close": 0.0523, "volume": 4507479.2, "close_time": 1763524799999, "quote_volume": 237022.59117, "trades": 1008, "taker_buy_base": 1684585.4, "taker_buy_quote": 88441.03761 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0523, "high": 0.0525, "low": 0.052, "close": 0.0521, "volume": 2969664.9, "close_time": 1763528399999, "quote_volume": 155123.86104, "trades": 978, "taker_buy_base": 1075486.3, "taker_buy_quote": 56211.924 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.052, "high": 0.052, "low": 0.0509, "close": 0.0513, "volume": 3694447.6, "close_time": 1763531999999, "quote_volume": 189971.77165, "trades": 1210, "taker_buy_base": 2241002.8, "taker_buy_quote": 115175.93919 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0513, "high": 0.0521, "low": 0.0512, "close": 0.052, "volume": 3254283.8, "close_time": 1763535599999, "quote_volume": 168314.65768, "trades": 1058, "taker_buy_base": 1566129.5, "taker_buy_quote": 81006.32326 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.052, "high": 0.0526, "low": 0.0519, "close": 0.0526, "volume": 1850282.5, "close_time": 1763539199999, "quote_volume": 96538.06236, "trades": 883, "taker_buy_base": 990496.4, "taker_buy_quote": 51699.79929 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0526, "high": 0.0529, "low": 0.0525, "close": 0.0527, "volume": 1883824.7, "close_time": 1763542799999, "quote_volume": 99382.68965, "trades": 672, "taker_buy_base": 861538.3, "taker_buy_quote": 45441.929 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0522, "close": 0.0527, "volume": 1766242.2, "close_time": 1763546399999, "quote_volume": 92646.67491, "trades": 619, "taker_buy_base": 702220.7, "taker_buy_quote": 36827.87655 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0526, "high": 0.0531, "low": 0.0526, "close": 0.0528, "volume": 1835940.2, "close_time": 1763549999999, "quote_volume": 96997.39908, "trades": 694, "taker_buy_base": 854101.5, "taker_buy_quote": 45121.04746 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0527, "high": 0.053, "low": 0.0526, "close": 0.053, "volume": 2095587.9, "close_time": 1763553599999, "quote_volume": 110671.66623, "trades": 575, "taker_buy_base": 959766.3, "taker_buy_quote": 50707.75962 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.053, "high": 0.0537, "low": 0.0528, "close": 0.0537, "volume": 6165837.2, "close_time": 1763557199999, "quote_volume": 328637.07056, "trades": 1301, "taker_buy_base": 3926200.1, "taker_buy_quote": 209320.06781 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0525, "close": 0.0526, "volume": 9936387.2, "close_time": 1763560799999, "quote_volume": 529743.2589, "trades": 2439, "taker_buy_base": 3962214.5, "taker_buy_quote": 211743.0557 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0526, "high": 0.053, "low": 0.0519, "close": 0.0526, "volume": 6160594.7, "close_time": 1763564399999, "quote_volume": 322957.14213, "trades": 2876, "taker_buy_base": 2756182.9, "taker_buy_quote": 144516.56728 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.0526, "high": 0.0535, "low": 0.0513, "close": 0.0514, "volume": 6856229.9, "close_time": 1763567999999, "quote_volume": 359647.39989, "trades": 2365, "taker_buy_base": 3041335.1, "taker_buy_quote": 159868.54492 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0514, "high": 0.0517, "low": 0.05, "close": 0.0503, "volume": 6470874.1, "close_time": 1763571599999, "quote_volume": 330102.08247, "trades": 1918, "taker_buy_base": 2592842.8, "taker_buy_quote": 132440.30648 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.0503, "high": 0.0506, "low": 0.0491, "close": 0.05, "volume": 4904610.1, "close_time": 1763575199999, "quote_volume": 244295.13916, "trades": 2093, "taker_buy_base": 2072216.2, "taker_buy_quote": 103188.42185 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.05, "high": 0.0503, "low": 0.0489, "close": 0.0494, "volume": 5823372.7, "close_time": 1763578799999, "quote_volume": 287743.03404, "trades": 1633, "taker_buy_base": 2230761.9, "taker_buy_quote": 110281.4425 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0494, "high": 0.0496, "low": 0.0487, "close": 0.0492, "volume": 4134905.3, "close_time": 1763582399999, "quote_volume": 203239.79079, "trades": 1141, "taker_buy_base": 1611836.0, "taker_buy_quote": 79245.2836 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0492, "high": 0.05, "low": 0.0489, "close": 0.0499, "volume": 4446383.6, "close_time": 1763585999999, "quote_volume": 219907.93147, "trades": 1117, "taker_buy_base": 2422886.1, "taker_buy_quote": 119985.11922 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.05, "high": 0.0516, "low": 0.0499, "close": 0.0513, "volume": 6344406.9, "close_time": 1763589599999, "quote_volume": 322637.21012, "trades": 2389, "taker_buy_base": 3025493.2, "taker_buy_quote": 153986.95377 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.0512, "high": 0.0512, "low": 0.0507, "close": 0.0511, "volume": 1542791.3, "close_time": 1763593199999, "quote_volume": 78694.24755, "trades": 485, "taker_buy_base": 811929.8, "taker_buy_quote": 41418.59696 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0512, "high": 0.0521, "low": 0.0511, "close": 0.0517, "volume": 2131351.9, "close_time": 1763596799999, "quote_volume": 110334.2525, "trades": 718, "taker_buy_base": 870211.8, "taker_buy_quote": 45006.11819 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0517, "high": 0.0519, "low": 0.0514, "close": 0.0514, "volume": 1921174.3, "close_time": 1763600399999, "quote_volume": 99300.91466, "trades": 648, "taker_buy_base": 930393.1, "taker_buy_quote": 48069.33484 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0514, "high": 0.052, "low": 0.0514, "close": 0.052, "volume": 1671304.2, "close_time": 1763603999999, "quote_volume": 86476.63005, "trades": 513, "taker_buy_base": 982465.3, "taker_buy_quote": 50850.53997 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.0519, "high": 0.0525, "low": 0.0518, "close": 0.0524, "volume": 2606629.1, "close_time": 1763607599999, "quote_volume": 136086.64192, "trades": 838, "taker_buy_base": 1490509.8, "taker_buy_quote": 77842.42468 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0522, "close": 0.0524, "volume": 2918541.8, "close_time": 1763611199999, "quote_volume": 152992.37681, "trades": 712, "taker_buy_base": 1698539.9, "taker_buy_quote": 89068.08559 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0519, "close": 0.0527, "volume": 4519642.4, "close_time": 1763614799999, "quote_volume": 236013.89998, "trades": 1017, "taker_buy_base": 2340017.1, "taker_buy_quote": 122306.78242 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0523, "close": 0.0526, "volume": 1742501.5, "close_time": 1763618399999, "quote_volume": 91602.70493, "trades": 454, "taker_buy_base": 779877.6, "taker_buy_quote": 40993.16874 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0526, "high": 0.0529, "low": 0.0523, "close": 0.0527, "volume": 3012577.0, "close_time": 1763621999999, "quote_volume": 158690.80772, "trades": 990, "taker_buy_base": 1671530.2, "taker_buy_quote": 88090.04321 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0527, "high": 0.0532, "low": 0.0526, "close": 0.0531, "volume": 1418867.5, "close_time": 1763625599999, "quote_volume": 75044.50429, "trades": 581, "taker_buy_base": 620138.7, "taker_buy_quote": 32841.8663 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0532, "high": 0.0533, "low": 0.0528, "close": 0.0529, "volume": 1881640.9, "close_time": 1763629199999, "quote_volume": 99798.23598, "trades": 618, "taker_buy_base": 1005344.1, "taker_buy_quote": 53317.33081 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.053, "high": 0.053, "low": 0.0523, "close": 0.0525, "volume": 7265968.0, "close_time": 1763632799999, "quote_volume": 382519.60425, "trades": 2301, "taker_buy_base": 2060480.7, "taker_buy_quote": 108314.40836 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0522, "close": 0.0525, "volume": 3714714.2, "close_time": 1763636399999, "quote_volume": 194881.26518, "trades": 1732, "taker_buy_base": 1907012.9, "taker_buy_quote": 100116.92277 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0526, "high": 0.0529, "low": 0.0522, "close": 0.0528, "volume": 2466051.7, "close_time": 1763639999999, "quote_volume": 129745.05584, "trades": 994, "taker_buy_base": 1158467.4, "taker_buy_quote": 60989.6823 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0528, "high": 0.0548, "low": 0.0527, "close": 0.0547, "volume": 4906623.9, "close_time": 1763643599999, "quote_volume": 263369.00008, "trades": 2007, "taker_buy_base": 2534806.8, "taker_buy_quote": 136264.12563 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0537, "close": 0.0542, "volume": 9070314.5, "close_time": 1763647199999, "quote_volume": 491940.51707, "trades": 3794, "taker_buy_base": 4665000.6, "taker_buy_quote": 253055.78686 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0543, "high": 0.0548, "low": 0.0533, "close": 0.0541, "volume": 7284606.7, "close_time": 1763650799999, "quote_volume": 394082.62359, "trades": 2753, "taker_buy_base": 3163851.0, "taker_buy_quote": 171264.54176 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0522, "close": 0.0523, "volume": 6766852.8, "close_time": 1763654399999, "quote_volume": 358985.06271, "trades": 2632, "taker_buy_base": 2621856.4, "taker_buy_quote": 139103.76704 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0523, "high": 0.0526, "low": 0.0495, "close": 0.0498, "volume": 9670191.2, "close_time": 1763657999999, "quote_volume": 491797.79122, "trades": 4007, "taker_buy_base": 4611247.2, "taker_buy_quote": 234455.49917 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0498, "high": 0.0502, "low": 0.0488, "close": 0.0492, "volume": 8492145.3, "close_time": 1763661599999, "quote_volume": 418257.22532, "trades": 4214, "taker_buy_base": 3871751.9, "taker_buy_quote": 190860.05558 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0492, "high": 0.0496, "low": 0.0483, "close": 0.0486, "volume": 9240147.8, "close_time": 1763665199999, "quote_volume": 451883.51601, "trades": 2587, "taker_buy_base": 5375655.3, "taker_buy_quote": 263217.63962 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.0486, "high": 0.0496, "low": 0.0481, "close": 0.0494, "volume": 6228453.4, "close_time": 1763668799999, "quote_volume": 304653.08193, "trades": 1813, "taker_buy_base": 3414051.6, "taker_buy_quote": 166946.55326 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0494, "high": 0.0496, "low": 0.0487, "close": 0.0491, "volume": 5641357.1, "close_time": 1763672399999, "quote_volume": 277217.90115, "trades": 1703, "taker_buy_base": 2587733.6, "taker_buy_quote": 127169.08819 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0491, "high": 0.0505, "low": 0.0491, "close": 0.0501, "volume": 4040895.4, "close_time": 1763675999999, "quote_volume": 201620.26957, "trades": 1658, "taker_buy_base": 2170097.7, "taker_buy_quote": 108182.78069 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.0501, "high": 0.0513, "low": 0.05, "close": 0.0508, "volume": 2756468.1, "close_time": 1763679599999, "quote_volume": 140416.24514, "trades": 1221, "taker_buy_base": 1301190.7, "taker_buy_quote": 66255.74774 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0508, "high": 0.0509, "low": 0.0494, "close": 0.0495, "volume": 1955384.0, "close_time": 1763683199999, "quote_volume": 97882.01441, "trades": 1390, "taker_buy_base": 783007.5, "taker_buy_quote": 39191.28479 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0496, "high": 0.0505, "low": 0.0495, "close": 0.0503, "volume": 3336343.9, "close_time": 1763686799999, "quote_volume": 167017.16607, "trades": 1267, "taker_buy_base": 1746344.7, "taker_buy_quote": 87452.9227 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0503, "high": 0.0509, "low": 0.0502, "close": 0.0506, "volume": 3286127.6, "close_time": 1763690399999, "quote_volume": 165977.08235, "trades": 1080, "taker_buy_base": 1280190.7, "taker_buy_quote": 64700.75137 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0505, "high": 0.0507, "low": 0.0488, "close": 0.0489, "volume": 4899191.1, "close_time": 1763693999999, "quote_volume": 243771.74144, "trades": 1693, "taker_buy_base": 2387394.0, "taker_buy_quote": 118851.50754 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0489, "high": 0.05, "low": 0.0489, "close": 0.0497, "volume": 3508377.3, "close_time": 1763697599999, "quote_volume": 173799.2801, "trades": 1262, "taker_buy_base": 2055515.6, "taker_buy_quote": 101853.18215 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0497, "high": 0.0498, "low": 0.0486, "close": 0.0496, "volume": 4656082.8, "close_time": 1763701199999, "quote_volume": 228953.34303, "trades": 1245, "taker_buy_base": 2171427.7, "taker_buy_quote": 107031.27928 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0496, "high": 0.0498, "low": 0.0489, "close": 0.049, "volume": 4659935.5, "close_time": 1763704799999, "quote_volume": 229966.58223, "trades": 1107, "taker_buy_base": 1831298.9, "taker_buy_quote": 90310.24694 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.0491, "high": 0.0497, "low": 0.0488, "close": 0.0494, "volume": 3869036.4, "close_time": 1763708399999, "quote_volume": 190251.88105, "trades": 1150, "taker_buy_base": 2142011.7, "taker_buy_quote": 105385.64405 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0494, "high": 0.0495, "low": 0.0431, "close": 0.0468, "volume": 20467939.2, "close_time": 1763711999999, "quote_volume": 954437.18673, "trades": 7479, "taker_buy_base": 10582217.3, "taker_buy_quote": 492318.14246 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0469, "high": 0.0476, "low": 0.0465, "close": 0.0467, "volume": 5175952.3, "close_time": 1763715599999, "quote_volume": 243519.30421, "trades": 2037, "taker_buy_base": 2886086.5, "taker_buy_quote": 135851.3723 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0468, "high": 0.0472, "low": 0.0456, "close": 0.0457, "volume": 4143266.6, "close_time": 1763719199999, "quote_volume": 191561.04913, "trades": 1161, "taker_buy_base": 1816567.9, "taker_buy_quote": 83984.74381 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.0457, "high": 0.0462, "low": 0.0453, "close": 0.0456, "volume": 10818407.4, "close_time": 1763722799999, "quote_volume": 494674.41847, "trades": 1684, "taker_buy_base": 5703329.4, "taker_buy_quote": 260869.23021 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0456, "high": 0.0462, "low": 0.0448, "close": 0.0449, "volume": 5123749.6, "close_time": 1763726399999, "quote_volume": 232975.23787, "trades": 1125, "taker_buy_base": 2140368.1, "taker_buy_quote": 97562.80088 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.045, "high": 0.0464, "low": 0.0439, "close": 0.0459, "volume": 12905466.0, "close_time": 1763729999999, "quote_volume": 580260.23648, "trades": 3705, "taker_buy_base": 5929984.0, "taker_buy_quote": 267090.22433 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0459, "high": 0.0465, "low": 0.0456, "close": 0.0462, "volume": 4980189.1, "close_time": 1763733599999, "quote_volume": 229639.19508, "trades": 1511, "taker_buy_base": 2622893.7, "taker_buy_quote": 120960.84823 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0461, "high": 0.0472, "low": 0.0458, "close": 0.047, "volume": 7470600.5, "close_time": 1763737199999, "quote_volume": 347838.78529, "trades": 1530, "taker_buy_base": 4151504.9, "taker_buy_quote": 193367.42957 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.047, "high": 0.0471, "low": 0.0458, "close": 0.0461, "volume": 4477471.7, "close_time": 1763740799999, "quote_volume": 207321.12284, "trades": 970, "taker_buy_base": 2051769.9, "taker_buy_quote": 94898.38114 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0462, "high": 0.0474, "low": 0.0455, "close": 0.0474, "volume": 6458153.7, "close_time": 1763744399999, "quote_volume": 298348.50714, "trades": 1485, "taker_buy_base": 3027657.0, "taker_buy_quote": 140102.51349 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0474, "high": 0.048, "low": 0.0469, "close": 0.047, "volume": 2803404.7, "close_time": 1763747999999, "quote_volume": 133250.282, "trades": 1051, "taker_buy_base": 1026961.9, "taker_buy_quote": 48863.46214 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0471, "high": 0.0476, "low": 0.0461, "close": 0.0473, "volume": 3113263.9, "close_time": 1763751599999, "quote_volume": 146112.92751, "trades": 1239, "taker_buy_base": 1992699.3, "taker_buy_quote": 93600.20603 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0462, "close": 0.0462, "volume": 3426865.5, "close_time": 1763755199999, "quote_volume": 160468.09624, "trades": 882, "taker_buy_base": 1500196.6, "taker_buy_quote": 70287.56072 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0463, "high": 0.0463, "low": 0.0451, "close": 0.0455, "volume": 3737175.8, "close_time": 1763758799999, "quote_volume": 170356.44797, "trades": 1597, "taker_buy_base": 2070409.5, "taker_buy_quote": 94372.30557 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0455, "high": 0.0464, "low": 0.0451, "close": 0.0461, "volume": 3009286.1, "close_time": 1763762399999, "quote_volume": 137601.57906, "trades": 1219, "taker_buy_base": 1665014.3, "taker_buy_quote": 76203.83468 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0461, "high": 0.0463, "low": 0.0445, "close": 0.0445, "volume": 3260120.4, "close_time": 1763765999999, "quote_volume": 148250.65042, "trades": 1235, "taker_buy_base": 1288185.1, "taker_buy_quote": 58559.46604 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0445, "high": 0.0459, "low": 0.044, "close": 0.0458, "volume": 2242326.3, "close_time": 1763769599999, "quote_volume": 101099.16871, "trades": 765, "taker_buy_base": 1341327.2, "taker_buy_quote": 60387.27891 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0458, "high": 0.0461, "low": 0.0455, "close": 0.0458, "volume": 3748803.2, "close_time": 1763773199999, "quote_volume": 171673.04062, "trades": 817, "taker_buy_base": 1657095.8, "taker_buy_quote": 75885.70752 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0459, "high": 0.0462, "low": 0.0458, "close": 0.0459, "volume": 4202317.6, "close_time": 1763776799999, "quote_volume": 193031.63695, "trades": 690, "taker_buy_base": 1740127.3, "taker_buy_quote": 79925.97924 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.046, "high": 0.046, "low": 0.0452, "close": 0.0454, "volume": 3028652.6, "close_time": 1763780399999, "quote_volume": 138191.94728, "trades": 509, "taker_buy_base": 1385117.5, "taker_buy_quote": 63206.87016 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.0455, "high": 0.0458, "low": 0.045, "close": 0.0451, "volume": 2901770.0, "close_time": 1763783999999, "quote_volume": 131717.37634, "trades": 651, "taker_buy_base": 1445702.0, "taker_buy_quote": 65607.02273 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.045, "high": 0.045, "low": 0.044, "close": 0.0447, "volume": 5643122.7, "close_time": 1763787599999, "quote_volume": 249956.19686, "trades": 1324, "taker_buy_base": 2579241.7, "taker_buy_quote": 114251.35953 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.0447, "high": 0.0448, "low": 0.0437, "close": 0.0443, "volume": 5347409.6, "close_time": 1763791199999, "quote_volume": 236482.76085, "trades": 1155, "taker_buy_base": 2483489.5, "taker_buy_quote": 109746.70886 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0444, "high": 0.0448, "low": 0.0438, "close": 0.0447, "volume": 3941972.6, "close_time": 1763794799999, "quote_volume": 175305.61146, "trades": 967, "taker_buy_base": 2005306.9, "taker_buy_quote": 89165.64907 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.0447, "high": 0.0449, "low": 0.0445, "close": 0.0448, "volume": 3544196.5, "close_time": 1763798399999, "quote_volume": 158372.74424, "trades": 924, "taker_buy_base": 1850090.3, "taker_buy_quote": 82690.79559 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0448, "high": 0.0448, "low": 0.0438, "close": 0.0439, "volume": 4411503.3, "close_time": 1763801999999, "quote_volume": 195156.83936, "trades": 1009, "taker_buy_base": 2045721.2, "taker_buy_quote": 90478.09745 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.044, "high": 0.045, "low": 0.044, "close": 0.0446, "volume": 3260581.1, "close_time": 1763805599999, "quote_volume": 144788.91465, "trades": 823, "taker_buy_base": 1687837.8, "taker_buy_quote": 74878.16322 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.0445, "high": 0.0449, "low": 0.0441, "close": 0.0443, "volume": 2937340.4, "close_time": 1763809199999, "quote_volume": 130715.09914, "trades": 503, "taker_buy_base": 1513361.6, "taker_buy_quote": 67392.32039 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.0444, "high": 0.0453, "low": 0.0442, "close": 0.0449, "volume": 2449032.7, "close_time": 1763812799999, "quote_volume": 109839.49355, "trades": 665, "taker_buy_base": 1194318.3, "taker_buy_quote": 53537.45564 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0449, "high": 0.0449, "low": 0.0441, "close": 0.0444, "volume": 4047147.5, "close_time": 1763816399999, "quote_volume": 180089.47711, "trades": 772, "taker_buy_base": 2135106.9, "taker_buy_quote": 95060.97313 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.0444, "high": 0.0447, "low": 0.0441, "close": 0.0445, "volume": 4606801.8, "close_time": 1763819999999, "quote_volume": 204035.18298, "trades": 829, "taker_buy_base": 2592398.1, "taker_buy_quote": 114841.24327 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0446, "high": 0.0457, "low": 0.0446, "close": 0.0454, "volume": 3420237.9, "close_time": 1763823599999, "quote_volume": 154841.31616, "trades": 960, "taker_buy_base": 1584839.7, "taker_buy_quote": 71764.46214 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.0455, "high": 0.0459, "low": 0.0453, "close": 0.0455, "volume": 2851089.1, "close_time": 1763827199999, "quote_volume": 129913.32249, "trades": 868, "taker_buy_base": 1416854.9, "taker_buy_quote": 64546.76602 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0456, "high": 0.0462, "low": 0.0456, "close": 0.0461, "volume": 2886002.0, "close_time": 1763830799999, "quote_volume": 132537.77909, "trades": 942, "taker_buy_base": 1086231.2, "taker_buy_quote": 49862.06137 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.0461, "high": 0.0465, "low": 0.0459, "close": 0.0464, "volume": 2345985.4, "close_time": 1763834399999, "quote_volume": 108364.10919, "trades": 680, "taker_buy_base": 1387194.0, "taker_buy_quote": 64119.47042 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0459, "close": 0.0461, "volume": 1971044.2, "close_time": 1763837999999, "quote_volume": 90885.22628, "trades": 492, "taker_buy_base": 905782.3, "taker_buy_quote": 41786.89565 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0458, "close": 0.046, "volume": 3423279.6, "close_time": 1763841599999, "quote_volume": 157342.43378, "trades": 654, "taker_buy_base": 1680115.1, "taker_buy_quote": 77249.16843 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0459, "high": 0.0468, "low": 0.0457, "close": 0.0459, "volume": 6406841.8, "close_time": 1763845199999, "quote_volume": 296678.9147, "trades": 1343, "taker_buy_base": 3536929.2, "taker_buy_quote": 163988.33479 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.0459, "high": 0.0463, "low": 0.0459, "close": 0.0462, "volume": 2166355.3, "close_time": 1763848799999, "quote_volume": 99853.58416, "trades": 573, "taker_buy_base": 1400726.6, "taker_buy_quote": 64548.40792 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.0462, "high": 0.0475, "low": 0.0459, "close": 0.0473, "volume": 3451194.8, "close_time": 1763852399999, "quote_volume": 161387.30794, "trades": 859, "taker_buy_base": 2014577.0, "taker_buy_quote": 94128.75303 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0458, "close": 0.0459, "volume": 4587007.7, "close_time": 1763855999999, "quote_volume": 212278.49774, "trades": 1262, "taker_buy_base": 2326517.4, "taker_buy_quote": 107507.29131 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0459, "high": 0.046, "low": 0.0456, "close": 0.0457, "volume": 4348435.7, "close_time": 1763859599999, "quote_volume": 199194.82193, "trades": 848, "taker_buy_base": 2331614.8, "taker_buy_quote": 106859.21102 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0457, "high": 0.0468, "low": 0.0457, "close": 0.0466, "volume": 10464379.7, "close_time": 1763863199999, "quote_volume": 482754.02429, "trades": 1277, "taker_buy_base": 7611171.7, "taker_buy_quote": 350749.08722 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.0466, "high": 0.047, "low": 0.0464, "close": 0.0467, "volume": 2928590.6, "close_time": 1763866799999, "quote_volume": 136665.61575, "trades": 733, "taker_buy_base": 1203298.2, "taker_buy_quote": 56134.31594 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0462, "close": 0.0465, "volume": 2240299.7, "close_time": 1763870399999, "quote_volume": 104100.46737, "trades": 493, "taker_buy_base": 1009207.8, "taker_buy_quote": 46882.91008 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0464, "close": 0.0467, "volume": 3700557.3, "close_time": 1763873999999, "quote_volume": 172602.42805, "trades": 794, "taker_buy_base": 1483099.1, "taker_buy_quote": 69173.98254 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0464, "close": 0.0466, "volume": 2928693.2, "close_time": 1763877599999, "quote_volume": 136316.87182, "trades": 582, "taker_buy_base": 1109011.3, "taker_buy_quote": 51665.40802 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0466, "high": 0.0467, "low": 0.046, "close": 0.0462, "volume": 2285210.3, "close_time": 1763881199999, "quote_volume": 105686.41102, "trades": 398, "taker_buy_base": 1417550.5, "taker_buy_quote": 65540.83636 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0461, "high": 0.0463, "low": 0.0458, "close": 0.0462, "volume": 3605494.8, "close_time": 1763884799999, "quote_volume": 165837.22907, "trades": 582, "taker_buy_base": 1629197.6, "taker_buy_quote": 74954.75752 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0461, "close": 0.0462, "volume": 2126418.4, "close_time": 1763888399999, "quote_volume": 98354.54696, "trades": 383, "taker_buy_base": 1076321.4, "taker_buy_quote": 49793.58882 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.0462, "high": 0.0465, "low": 0.0461, "close": 0.0463, "volume": 1445046.0, "close_time": 1763891999999, "quote_volume": 66878.67589, "trades": 331, "taker_buy_base": 554535.3, "taker_buy_quote": 25680.3494 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0463, "high": 0.0463, "low": 0.0458, "close": 0.0461, "volume": 1463369.0, "close_time": 1763895599999, "quote_volume": 67314.46139, "trades": 368, "taker_buy_base": 676948.4, "taker_buy_quote": 31134.51752 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.046, "high": 0.0461, "low": 0.0456, "close": 0.0459, "volume": 1592501.9, "close_time": 1763899199999, "quote_volume": 73004.73279, "trades": 482, "taker_buy_base": 737199.5, "taker_buy_quote": 33817.30926 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.046, "high": 0.0467, "low": 0.046, "close": 0.0463, "volume": 1520267.1, "close_time": 1763902799999, "quote_volume": 70548.04502, "trades": 576, "taker_buy_base": 885290.4, "taker_buy_quote": 41076.20605 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0459, "close": 0.0463, "volume": 1249083.3, "close_time": 1763906399999, "quote_volume": 57671.42603, "trades": 268, "taker_buy_base": 621466.8, "taker_buy_quote": 28678.43583 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0463, "high": 0.0465, "low": 0.0455, "close": 0.0456, "volume": 2854757.3, "close_time": 1763909999999, "quote_volume": 131224.17869, "trades": 871, "taker_buy_base": 1634532.1, "taker_buy_quote": 75105.42477 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0455, "high": 0.0462, "low": 0.0455, "close": 0.0461, "volume": 3043623.6, "close_time": 1763913599999, "quote_volume": 139541.58966, "trades": 786, "taker_buy_base": 1540682.3, "taker_buy_quote": 70653.88253 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0461, "high": 0.0464, "low": 0.0459, "close": 0.0459, "volume": 1409140.4, "close_time": 1763917199999, "quote_volume": 64988.10399, "trades": 377, "taker_buy_base": 522968.3, "taker_buy_quote": 24111.01484 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.0459, "high": 0.0461, "low": 0.0457, "close": 0.0458, "volume": 1624381.2, "close_time": 1763920799999, "quote_volume": 74487.14389, "trades": 618, "taker_buy_base": 877343.5, "taker_buy_quote": 40256.30707 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.0459, "high": 0.0464, "low": 0.0459, "close": 0.0462, "volume": 1856080.4, "close_time": 1763924399999, "quote_volume": 85575.67903, "trades": 476, "taker_buy_base": 1053145.4, "taker_buy_quote": 48548.15992 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0462, "high": 0.0469, "low": 0.0461, "close": 0.0465, "volume": 2212556.7, "close_time": 1763927999999, "quote_volume": 103113.60241, "trades": 682, "taker_buy_base": 1019318.9, "taker_buy_quote": 47509.77156 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0463, "close": 0.0464, "volume": 2043384.6, "close_time": 1763931599999, "quote_volume": 94986.50853, "trades": 585, "taker_buy_base": 1147436.1, "taker_buy_quote": 53349.87874 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.0463, "high": 0.0465, "low": 0.0461, "close": 0.0465, "volume": 2493783.3, "close_time": 1763935199999, "quote_volume": 115390.34639, "trades": 648, "taker_buy_base": 1100759.2, "taker_buy_quote": 50958.96304 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0456, "close": 0.0457, "volume": 2679272.0, "close_time": 1763938799999, "quote_volume": 123257.47173, "trades": 1025, "taker_buy_base": 1566654.1, "taker_buy_quote": 72066.88979 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0458, "high": 0.0458, "low": 0.045, "close": 0.0452, "volume": 2443614.2, "close_time": 1763942399999, "quote_volume": 110728.92518, "trades": 884, "taker_buy_base": 785916.7, "taker_buy_quote": 35611.41524 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0452, "high": 0.0455, "low": 0.0446, "close": 0.045, "volume": 4010419.0, "close_time": 1763945999999, "quote_volume": 180586.39909, "trades": 1361, "taker_buy_base": 1989986.8, "taker_buy_quote": 89630.58081 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.045, "high": 0.0455, "low": 0.0447, "close": 0.0454, "volume": 5825600.0, "close_time": 1763949599999, "quote_volume": 261897.74419, "trades": 1560, "taker_buy_base": 3120402.4, "taker_buy_quote": 140341.93658 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0454, "high": 0.0466, "low": 0.0453, "close": 0.0458, "volume": 5260294.6, "close_time": 1763953199999, "quote_volume": 241727.40285, "trades": 1651, "taker_buy_base": 2354790.9, "taker_buy_quote": 108063.23994 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0458, "high": 0.0463, "low": 0.0457, "close": 0.0457, "volume": 2250854.5, "close_time": 1763956799999, "quote_volume": 103293.25308, "trades": 825, "taker_buy_base": 1233827.7, "taker_buy_quote": 56648.80721 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0458, "high": 0.0459, "low": 0.0448, "close": 0.0451, "volume": 3459340.3, "close_time": 1763960399999, "quote_volume": 156786.18603, "trades": 1123, "taker_buy_base": 1699292.5, "taker_buy_quote": 77030.6482 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0451, "high": 0.0461, "low": 0.045, "close": 0.0456, "volume": 3744161.7, "close_time": 1763963999999, "quote_volume": 170741.49395, "trades": 1419, "taker_buy_base": 2044457.8, "taker_buy_quote": 93228.10946 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0455, "high": 0.0455, "low": 0.0449, "close": 0.0452, "volume": 4738582.5, "close_time": 1763967599999, "quote_volume": 213949.03295, "trades": 862, "taker_buy_base": 2458988.3, "taker_buy_quote": 111055.52555 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0452, "high": 0.0453, "low": 0.0449, "close": 0.0449, "volume": 2825572.5, "close_time": 1763971199999, "quote_volume": 127432.02653, "trades": 804, "taker_buy_base": 1080719.6, "taker_buy_quote": 48760.53042 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0449, "high": 0.045, "low": 0.0446, "close": 0.0449, "volume": 3631856.3, "close_time": 1763974799999, "quote_volume": 162644.72108, "trades": 827, "taker_buy_base": 1733840.5, "taker_buy_quote": 77641.91254 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.0448, "high": 0.0448, "low": 0.0439, "close": 0.044, "volume": 4992191.6, "close_time": 1763978399999, "quote_volume": 219949.41503, "trades": 1032, "taker_buy_base": 1616485.9, "taker_buy_quote": 71274.87871 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0439, "high": 0.0442, "low": 0.0439, "close": 0.0441, "volume": 2357180.8, "close_time": 1763981999999, "quote_volume": 103801.48793, "trades": 532, "taker_buy_base": 1026971.1, "taker_buy_quote": 45225.25727 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.0441, "high": 0.0446, "low": 0.044, "close": 0.0445, "volume": 2830256.6, "close_time": 1763985599999, "quote_volume": 125242.2081, "trades": 743, "taker_buy_base": 1549344.0, "taker_buy_quote": 68565.32297 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0444, "high": 0.0446, "low": 0.0441, "close": 0.0443, "volume": 2270418.1, "close_time": 1763989199999, "quote_volume": 100772.8771, "trades": 662, "taker_buy_base": 982576.1, "taker_buy_quote": 43613.5136 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0443, "high": 0.045, "low": 0.0442, "close": 0.0447, "volume": 2344186.2, "close_time": 1763992799999, "quote_volume": 104738.02949, "trades": 759, "taker_buy_base": 1284206.5, "taker_buy_quote": 57349.23624 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0446, "high": 0.0454, "low": 0.0443, "close": 0.0451, "volume": 7207584.8, "close_time": 1763996399999, "quote_volume": 322517.57545, "trades": 1866, "taker_buy_base": 3851794.6, "taker_buy_quote": 172483.51536 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.0452, "high": 0.0458, "low": 0.0447, "close": 0.0454, "volume": 4266721.1, "close_time": 1763999999999, "quote_volume": 193006.47369, "trades": 1543, "taker_buy_base": 2214575.8, "taker_buy_quote": 100252.33245 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0455, "high": 0.046, "low": 0.0454, "close": 0.0458, "volume": 3856631.1, "close_time": 1764003599999, "quote_volume": 176341.52109, "trades": 1166, "taker_buy_base": 1785749.9, "taker_buy_quote": 81662.17463 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0459, "high": 0.0472, "low": 0.0456, "close": 0.0472, "volume": 5516292.7, "close_time": 1764007199999, "quote_volume": 255500.69841, "trades": 1821, "taker_buy_base": 2984754.9, "taker_buy_quote": 138299.49315 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.0472, "high": 0.0476, "low": 0.0472, "close": 0.0475, "volume": 5650713.9, "close_time": 1764010799999, "quote_volume": 267847.84597, "trades": 1328, "taker_buy_base": 2429902.9, "taker_buy_quote": 115218.90339 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.0475, "high": 0.0476, "low": 0.047, "close": 0.0471, "volume": 1617254.9, "close_time": 1764014399999, "quote_volume": 76606.79111, "trades": 815, "taker_buy_base": 674020.2, "taker_buy_quote": 31937.11866 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0471, "high": 0.048, "low": 0.0471, "close": 0.0478, "volume": 3300456.9, "close_time": 1764017999999, "quote_volume": 157124.5636, "trades": 984, "taker_buy_base": 1820287.8, "taker_buy_quote": 86596.78796 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0472, "close": 0.0473, "volume": 2453247.6, "close_time": 1764021599999, "quote_volume": 116626.38345, "trades": 918, "taker_buy_base": 1101879.8, "taker_buy_quote": 52348.96829 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.0473, "high": 0.0477, "low": 0.0471, "close": 0.0472, "volume": 1882827.9, "close_time": 1764025199999, "quote_volume": 89239.16001, "trades": 697, "taker_buy_base": 607908.8, "taker_buy_quote": 28833.43067 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0471, "close": 0.0471, "volume": 1067259.4, "close_time": 1764028799999, "quote_volume": 50355.36891, "trades": 309, "taker_buy_base": 558181.4, "taker_buy_quote": 26340.3908 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0471, "high": 0.0473, "low": 0.047, "close": 0.0473, "volume": 1215123.1, "close_time": 1764032399999, "quote_volume": 57296.82827, "trades": 476, "taker_buy_base": 558752.3, "taker_buy_quote": 26356.82164 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0467, "close": 0.0467, "volume": 1560961.7, "close_time": 1764035999999, "quote_volume": 73607.14715, "trades": 516, "taker_buy_base": 786708.5, "taker_buy_quote": 37122.33836 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0462, "close": 0.0468, "volume": 2335966.2, "close_time": 1764039599999, "quote_volume": 108661.15908, "trades": 587, "taker_buy_base": 1312670.6, "taker_buy_quote": 61078.61049 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0464, "close": 0.0465, "volume": 1378489.3, "close_time": 1764043199999, "quote_volume": 64258.27311, "trades": 404, "taker_buy_base": 624336.6, "taker_buy_quote": 29106.29049 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0462, "close": 0.0466, "volume": 1750833.5, "close_time": 1764046799999, "quote_volume": 81442.86534, "trades": 502, "taker_buy_base": 828615.1, "taker_buy_quote": 38552.32251 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0465, "close": 0.0468, "volume": 2442693.9, "close_time": 1764050399999, "quote_volume": 114174.02197, "trades": 540, "taker_buy_base": 881433.1, "taker_buy_quote": 41209.46007 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0465, "close": 0.0467, "volume": 1372908.0, "close_time": 1764053999999, "quote_volume": 64037.75364, "trades": 375, "taker_buy_base": 666269.4, "taker_buy_quote": 31081.92533 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0462, "close": 0.0462, "volume": 2127081.6, "close_time": 1764057599999, "quote_volume": 99005.93951, "trades": 598, "taker_buy_base": 979609.3, "taker_buy_quote": 45606.8247 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0463, "high": 0.0467, "low": 0.0462, "close": 0.0463, "volume": 2698560.7, "close_time": 1764061199999, "quote_volume": 125491.71622, "trades": 689, "taker_buy_base": 1309814.4, "taker_buy_quote": 60918.44624 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.0464, "high": 0.0466, "low": 0.0461, "close": 0.0466, "volume": 2069257.9, "close_time": 1764064799999, "quote_volume": 95953.30084, "trades": 578, "taker_buy_base": 1169879.3, "taker_buy_quote": 54236.06531 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.0466, "high": 0.0468, "low": 0.0463, "close": 0.0468, "volume": 1665059.2, "close_time": 1764068399999, "quote_volume": 77620.88511, "trades": 486, "taker_buy_base": 834925.7, "taker_buy_quote": 38917.37778 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0464, "close": 0.0465, "volume": 1515167.0, "close_time": 1764071999999, "quote_volume": 70660.54272, "trades": 399, "taker_buy_base": 742505.1, "taker_buy_quote": 34630.67631 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0465, "high": 0.0469, "low": 0.0464, "close": 0.0467, "volume": 1727569.9, "close_time": 1764075599999, "quote_volume": 80571.97392, "trades": 611, "taker_buy_base": 870586.9, "taker_buy_quote": 40589.79187 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.0467, "high": 0.047, "low": 0.0461, "close": 0.0462, "volume": 3055270.6, "close_time": 1764079199999, "quote_volume": 142426.9417, "trades": 1075, "taker_buy_base": 1534578.4, "taker_buy_quote": 71613.75217 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0452, "close": 0.0456, "volume": 4709838.3, "close_time": 1764082799999, "quote_volume": 216263.89684, "trades": 1483, "taker_buy_base": 2434247.7, "taker_buy_quote": 111793.16427 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.0456, "high": 0.0462, "low": 0.0452, "close": 0.0459, "volume": 5258130.4, "close_time": 1764086399999, "quote_volume": 240557.32821, "trades": 1540, "taker_buy_base": 2652384.7, "taker_buy_quote": 121406.93167 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0459, "high": 0.0464, "low": 0.0457, "close": 0.046, "volume": 2646488.3, "close_time": 1764089999999, "quote_volume": 121686.76268, "trades": 1053, "taker_buy_base": 1230361.6, "taker_buy_quote": 56591.40098 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0461, "high": 0.0468, "low": 0.0459, "close": 0.0464, "volume": 2642651.3, "close_time": 1764093599999, "quote_volume": 122610.61524, "trades": 1096, "taker_buy_base": 1412070.7, "taker_buy_quote": 65500.73888 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.0464, "high": 0.0468, "low": 0.0461, "close": 0.0462, "volume": 1735521.4, "close_time": 1764097199999, "quote_volume": 80760.33396, "trades": 538, "taker_buy_base": 802692.7, "taker_buy_quote": 37375.98849 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0462, "high": 0.0462, "low": 0.0452, "close": 0.0461, "volume": 3374861.7, "close_time": 1764100799999, "quote_volume": 153753.19134, "trades": 991, "taker_buy_base": 1300830.9, "taker_buy_quote": 59264.06946 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0462, "high": 0.0467, "low": 0.0461, "close": 0.0467, "volume": 1601125.3, "close_time": 1764104399999, "quote_volume": 74431.45182, "trades": 681, "taker_buy_base": 736321.9, "taker_buy_quote": 34239.21067 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0462, "close": 0.0462, "volume": 1022215.2, "close_time": 1764107999999, "quote_volume": 47484.52097, "trades": 410, "taker_buy_base": 458934.6, "taker_buy_quote": 21325.77544 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.0462, "high": 0.047, "low": 0.0457, "close": 0.0469, "volume": 1880830.0, "close_time": 1764111599999, "quote_volume": 87057.19467, "trades": 647, "taker_buy_base": 945101.8, "taker_buy_quote": 43804.46682 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.0469, "high": 0.0473, "low": 0.0466, "close": 0.0469, "volume": 1529136.7, "close_time": 1764115199999, "quote_volume": 71940.83165, "trades": 573, "taker_buy_base": 871406.4, "taker_buy_quote": 40995.5556 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.047, "high": 0.0471, "low": 0.0468, "close": 0.0469, "volume": 1812133.9, "close_time": 1764118799999, "quote_volume": 85095.61192, "trades": 594, "taker_buy_base": 1079740.0, "taker_buy_quote": 50720.90909 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.0469, "high": 0.0473, "low": 0.0467, "close": 0.0468, "volume": 1836826.8, "close_time": 1764122399999, "quote_volume": 86240.9124, "trades": 569, "taker_buy_base": 866109.7, "taker_buy_quote": 40688.82021 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.0468, "high": 0.047, "low": 0.0465, "close": 0.0465, "volume": 1578110.4, "close_time": 1764125999999, "quote_volume": 73667.26209, "trades": 418, "taker_buy_base": 855253.5, "taker_buy_quote": 39928.08577 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0463, "close": 0.0463, "volume": 1461862.9, "close_time": 1764129599999, "quote_volume": 68007.7426, "trades": 317, "taker_buy_base": 604728.4, "taker_buy_quote": 28112.20542 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0463, "high": 0.0466, "low": 0.0463, "close": 0.0463, "volume": 1522608.9, "close_time": 1764133199999, "quote_volume": 70700.96534, "trades": 488, "taker_buy_base": 684059.7, "taker_buy_quote": 31771.90791 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.0463, "high": 0.0469, "low": 0.0463, "close": 0.0469, "volume": 1305504.2, "close_time": 1764136799999, "quote_volume": 60907.37263, "trades": 515, "taker_buy_base": 821617.2, "taker_buy_quote": 38340.44364 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0465, "close": 0.0469, "volume": 1086270.5, "close_time": 1764140399999, "quote_volume": 50777.94842, "trades": 320, "taker_buy_base": 580627.2, "taker_buy_quote": 27138.64224 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0465, "close": 0.0468, "volume": 1620623.3, "close_time": 1764143999999, "quote_volume": 75729.13453, "trades": 439, "taker_buy_base": 911272.3, "taker_buy_quote": 42581.28243 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0468, "high": 0.0468, "low": 0.046, "close": 0.046, "volume": 2144992.5, "close_time": 1764147599999, "quote_volume": 99861.32397, "trades": 555, "taker_buy_base": 723550.8, "taker_buy_quote": 33707.93586 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.046, "high": 0.046, "low": 0.0455, "close": 0.0456, "volume": 2212653.8, "close_time": 1764151199999, "quote_volume": 101334.7832, "trades": 755, "taker_buy_base": 954240.0, "taker_buy_quote": 43707.11533 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0454, "close": 0.0456, "volume": 1065137.6, "close_time": 1764154799999, "quote_volume": 48600.95036, "trades": 428, "taker_buy_base": 438395.6, "taker_buy_quote": 20007.9382 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0454, "close": 0.0454, "volume": 1622883.6, "close_time": 1764158399999, "quote_volume": 73895.52314, "trades": 500, "taker_buy_base": 852190.5, "taker_buy_quote": 38804.55282 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0454, "high": 0.0455, "low": 0.045, "close": 0.0454, "volume": 2945631.0, "close_time": 1764161999999, "quote_volume": 133140.23787, "trades": 873, "taker_buy_base": 1322201.0, "taker_buy_quote": 59810.26369 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.0454, "high": 0.0459, "low": 0.0453, "close": 0.0458, "volume": 1774166.4, "close_time": 1764165599999, "quote_volume": 80847.0446, "trades": 556, "taker_buy_base": 960249.3, "taker_buy_quote": 43739.77004 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.0458, "high": 0.046, "low": 0.0451, "close": 0.0452, "volume": 2968896.8, "close_time": 1764169199999, "quote_volume": 135531.20897, "trades": 1273, "taker_buy_base": 1276329.1, "taker_buy_quote": 58323.87339 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.0453, "high": 0.0458, "low": 0.0452, "close": 0.0454, "volume": 3544944.2, "close_time": 1764172799999, "quote_volume": 161270.34589, "trades": 1156, "taker_buy_base": 2145457.9, "taker_buy_quote": 97616.56865 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0454, "high": 0.0461, "low": 0.0454, "close": 0.0459, "volume": 3045286.7, "close_time": 1764176399999, "quote_volume": 139833.03552, "trades": 741, "taker_buy_base": 1164004.2, "taker_buy_quote": 53427.36134 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.0459, "high": 0.0474, "low": 0.0458, "close": 0.0473, "volume": 3203150.7, "close_time": 1764179999999, "quote_volume": 149772.90166, "trades": 1398, "taker_buy_base": 1627055.7, "taker_buy_quote": 76046.62909 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.0473, "high": 0.0478, "low": 0.0471, "close": 0.0475, "volume": 3042651.6, "close_time": 1764183599999, "quote_volume": 144194.76954, "trades": 1135, "taker_buy_base": 1476252.5, "taker_buy_quote": 69968.03961 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.0476, "high": 0.0476, "low": 0.047, "close": 0.0472, "volume": 1684852.6, "close_time": 1764187199999, "quote_volume": 79599.98478, "trades": 645, "taker_buy_base": 866241.4, "taker_buy_quote": 40927.4697 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0468, "close": 0.0471, "volume": 1329236.3, "close_time": 1764190799999, "quote_volume": 62540.76416, "trades": 535, "taker_buy_base": 648161.0, "taker_buy_quote": 30492.64143 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.0471, "high": 0.0475, "low": 0.0468, "close": 0.0471, "volume": 1620380.6, "close_time": 1764194399999, "quote_volume": 76463.85035, "trades": 636, "taker_buy_base": 852655.0, "taker_buy_quote": 40215.38775 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0469, "close": 0.0469, "volume": 1389124.2, "close_time": 1764197999999, "quote_volume": 65293.34606, "trades": 590, "taker_buy_base": 627057.0, "taker_buy_quote": 29471.9079 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.0469, "high": 0.0472, "low": 0.0467, "close": 0.0469, "volume": 1297227.0, "close_time": 1764201599999, "quote_volume": 60905.73195, "trades": 442, "taker_buy_base": 728531.5, "taker_buy_quote": 34203.11332 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.047, "high": 0.0471, "low": 0.0467, "close": 0.0467, "volume": 2044951.0, "close_time": 1764205199999, "quote_volume": 95855.87966, "trades": 592, "taker_buy_base": 1009622.0, "taker_buy_quote": 47323.85897 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.0467, "high": 0.0472, "low": 0.0467, "close": 0.0471, "volume": 2710089.4, "close_time": 1764208799999, "quote_volume": 127181.57716, "trades": 499, "taker_buy_base": 1991352.9, "taker_buy_quote": 93502.96493 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0468, "close": 0.0468, "volume": 2907602.2, "close_time": 1764212399999, "quote_volume": 136980.02944, "trades": 772, "taker_buy_base": 1220218.0, "taker_buy_quote": 57505.98468 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0469, "high": 0.0482, "low": 0.0469, "close": 0.047, "volume": 13091847.6, "close_time": 1764215999999, "quote_volume": 623549.259, "trades": 3569, "taker_buy_base": 7696885.0, "taker_buy_quote": 366630.1914 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0471, "high": 0.0475, "low": 0.047, "close": 0.0471, "volume": 2372067.2, "close_time": 1764219599999, "quote_volume": 112026.24892, "trades": 644, "taker_buy_base": 1301245.9, "taker_buy_quote": 61452.89811 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0467, "close": 0.047, "volume": 2812311.0, "close_time": 1764223199999, "quote_volume": 132072.20553, "trades": 723, "taker_buy_base": 1792971.4, "taker_buy_quote": 84206.40671 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.047, "high": 0.0473, "low": 0.0469, "close": 0.0471, "volume": 2253592.0, "close_time": 1764226799999, "quote_volume": 106230.7898, "trades": 518, "taker_buy_base": 1018676.9, "taker_buy_quote": 48013.28959 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0469, "close": 0.047, "volume": 1334512.5, "close_time": 1764230399999, "quote_volume": 62843.30155, "trades": 440, "taker_buy_base": 782935.3, "taker_buy_quote": 36872.97344 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.047, "high": 0.0476, "low": 0.047, "close": 0.0473, "volume": 3776859.7, "close_time": 1764233999999, "quote_volume": 178592.04272, "trades": 1217, "taker_buy_base": 1945336.8, "taker_buy_quote": 91990.67058 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0463, "close": 0.0464, "volume": 8853829.5, "close_time": 1764237599999, "quote_volume": 414011.08342, "trades": 1549, "taker_buy_base": 2369786.0, "taker_buy_quote": 111094.1097 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0456, "close": 0.0456, "volume": 5906576.9, "close_time": 1764241199999, "quote_volume": 270959.89245, "trades": 1443, "taker_buy_base": 2446094.2, "taker_buy_quote": 112246.77485 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.0456, "high": 0.0457, "low": 0.0446, "close": 0.0452, "volume": 11480206.1, "close_time": 1764244799999, "quote_volume": 516226.085, "trades": 2207, "taker_buy_base": 4630862.6, "taker_buy_quote": 208340.62653 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0452, "high": 0.0453, "low": 0.0446, "close": 0.0448, "volume": 6236352.8, "close_time": 1764248399999, "quote_volume": 280388.39434, "trades": 1133, "taker_buy_base": 3118938.2, "taker_buy_quote": 140208.01103 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0448, "high": 0.0454, "low": 0.0448, "close": 0.0452, "volume": 4012156.1, "close_time": 1764251999999, "quote_volume": 181177.93701, "trades": 665, "taker_buy_base": 1898664.0, "taker_buy_quote": 85715.69573 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.0453, "high": 0.0455, "low": 0.0451, "close": 0.0453, "volume": 4031567.6, "close_time": 1764255599999, "quote_volume": 182568.38795, "trades": 705, "taker_buy_base": 1954125.7, "taker_buy_quote": 88505.08107 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0453, "high": 0.0457, "low": 0.0452, "close": 0.0456, "volume": 2480769.3, "close_time": 1764259199999, "quote_volume": 112480.8055, "trades": 508, "taker_buy_base": 1478506.0, "taker_buy_quote": 67044.56544 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0456, "high": 0.0461, "low": 0.0455, "close": 0.046, "volume": 3327442.6, "close_time": 1764262799999, "quote_volume": 152464.81355, "trades": 789, "taker_buy_base": 1924861.5, "taker_buy_quote": 88217.42441 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.046, "high": 0.0467, "low": 0.0459, "close": 0.0463, "volume": 6777168.1, "close_time": 1764266399999, "quote_volume": 313541.13876, "trades": 1453, "taker_buy_base": 3414360.2, "taker_buy_quote": 157953.48122 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.0463, "high": 0.0468, "low": 0.0461, "close": 0.0468, "volume": 2766229.3, "close_time": 1764269999999, "quote_volume": 128501.14288, "trades": 698, "taker_buy_base": 1626322.3, "taker_buy_quote": 75612.86107 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.0468, "high": 0.0472, "low": 0.0462, "close": 0.0465, "volume": 6218879.1, "close_time": 1764273599999, "quote_volume": 290155.58412, "trades": 1263, "taker_buy_base": 2838281.4, "taker_buy_quote": 132507.92913 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0463, "close": 0.0464, "volume": 1157860.0, "close_time": 1764277199999, "quote_volume": 53812.5787, "trades": 312, "taker_buy_base": 720854.5, "taker_buy_quote": 33501.14542 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.0464, "high": 0.0466, "low": 0.0462, "close": 0.0462, "volume": 1726161.5, "close_time": 1764280799999, "quote_volume": 80174.27526, "trades": 493, "taker_buy_base": 679435.4, "taker_buy_quote": 31557.07645 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.0463, "high": 0.0463, "low": 0.0456, "close": 0.0456, "volume": 1425301.7, "close_time": 1764284399999, "quote_volume": 65520.02023, "trades": 446, "taker_buy_base": 580642.3, "taker_buy_quote": 26648.69351 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.0457, "high": 0.0457, "low": 0.0452, "close": 0.0453, "volume": 1342223.9, "close_time": 1764287999999, "quote_volume": 60938.05142, "trades": 371, "taker_buy_base": 643671.1, "taker_buy_quote": 29226.48032 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0454, "high": 0.0459, "low": 0.0454, "close": 0.0456, "volume": 2795393.8, "close_time": 1764291599999, "quote_volume": 127599.64405, "trades": 677, "taker_buy_base": 1429338.1, "taker_buy_quote": 65219.71762 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0451, "close": 0.0452, "volume": 2231831.1, "close_time": 1764295199999, "quote_volume": 101598.72186, "trades": 641, "taker_buy_base": 1060164.3, "taker_buy_quote": 48281.35071 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0452, "high": 0.0452, "low": 0.0445, "close": 0.0451, "volume": 5822358.7, "close_time": 1764298799999, "quote_volume": 261519.01261, "trades": 1269, "taker_buy_base": 3997520.5, "taker_buy_quote": 179761.15192 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.0451, "high": 0.0453, "low": 0.045, "close": 0.0453, "volume": 1926376.6, "close_time": 1764302399999, "quote_volume": 86970.73037, "trades": 607, "taker_buy_base": 899497.6, "taker_buy_quote": 40619.4424 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0452, "high": 0.0455, "low": 0.0451, "close": 0.0452, "volume": 1496706.0, "close_time": 1764305999999, "quote_volume": 67723.43431, "trades": 380, "taker_buy_base": 720185.9, "taker_buy_quote": 32585.34035 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.0452, "high": 0.0456, "low": 0.0451, "close": 0.0454, "volume": 1695724.0, "close_time": 1764309599999, "quote_volume": 76845.41053, "trades": 513, "taker_buy_base": 932557.3, "taker_buy_quote": 42264.6467 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.0454, "high": 0.0454, "low": 0.0449, "close": 0.0451, "volume": 1909408.7, "close_time": 1764313199999, "quote_volume": 86203.49404, "trades": 507, "taker_buy_base": 871953.3, "taker_buy_quote": 39350.0776 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.0451, "high": 0.0454, "low": 0.045, "close": 0.0451, "volume": 1801315.4, "close_time": 1764316799999, "quote_volume": 81449.9203, "trades": 384, "taker_buy_base": 898334.7, "taker_buy_quote": 40615.69572 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0452, "high": 0.0467, "low": 0.0452, "close": 0.0466, "volume": 3749723.6, "close_time": 1764320399999, "quote_volume": 172958.20336, "trades": 1096, "taker_buy_base": 2053799.0, "taker_buy_quote": 94773.1783 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0462, "close": 0.0463, "volume": 3671601.4, "close_time": 1764323999999, "quote_volume": 170637.34024, "trades": 738, "taker_buy_base": 1645434.3, "taker_buy_quote": 76486.69193 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.0464, "high": 0.0466, "low": 0.0462, "close": 0.0464, "volume": 2417549.2, "close_time": 1764327599999, "quote_volume": 112025.9837, "trades": 558, "taker_buy_base": 879611.7, "taker_buy_quote": 40805.58879 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0458, "close": 0.0463, "volume": 2736313.7, "close_time": 1764331199999, "quote_volume": 126124.85105, "trades": 654, "taker_buy_base": 1430048.3, "taker_buy_quote": 65909.89158 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0462, "high": 0.0472, "low": 0.0462, "close": 0.0465, "volume": 8741362.8, "close_time": 1764334799999, "quote_volume": 408715.51781, "trades": 2254, "taker_buy_base": 5367219.8, "taker_buy_quote": 251119.26784 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.0465, "high": 0.0471, "low": 0.0462, "close": 0.0471, "volume": 2995071.5, "close_time": 1764338399999, "quote_volume": 139784.06352, "trades": 704, "taker_buy_base": 1686435.5, "taker_buy_quote": 78729.59956 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0466, "close": 0.0469, "volume": 4308256.6, "close_time": 1764341999999, "quote_volume": 202275.85998, "trades": 1017, "taker_buy_base": 1925737.9, "taker_buy_quote": 90478.09356 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.047, "high": 0.0473, "low": 0.0465, "close": 0.0467, "volume": 3481783.3, "close_time": 1764345599999, "quote_volume": 163153.40304, "trades": 1196, "taker_buy_base": 1490967.9, "taker_buy_quote": 69925.01717 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0456, "close": 0.0457, "volume": 3828525.3, "close_time": 1764349199999, "quote_volume": 176674.05321, "trades": 894, "taker_buy_base": 1670734.5, "taker_buy_quote": 77094.40065 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.0457, "high": 0.0457, "low": 0.045, "close": 0.0452, "volume": 4122636.0, "close_time": 1764352799999, "quote_volume": 186615.31265, "trades": 1107, "taker_buy_base": 2095450.0, "taker_buy_quote": 94857.57331 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.0452, "high": 0.0453, "low": 0.0448, "close": 0.0452, "volume": 2537836.8, "close_time": 1764356399999, "quote_volume": 114359.04337, "trades": 734, "taker_buy_base": 1280045.1, "taker_buy_quote": 57693.45467 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0452, "high": 0.0458, "low": 0.0451, "close": 0.0456, "volume": 2008419.3, "close_time": 1764359999999, "quote_volume": 91278.67866, "trades": 478, "taker_buy_base": 924796.1, "taker_buy_quote": 42039.68542 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0453, "close": 0.0458, "volume": 2117083.3, "close_time": 1764363599999, "quote_volume": 96542.15241, "trades": 443, "taker_buy_base": 990553.8, "taker_buy_quote": 45185.0545 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.0458, "high": 0.0459, "low": 0.0455, "close": 0.0455, "volume": 1843357.8, "close_time": 1764367199999, "quote_volume": 84185.0205, "trades": 501, "taker_buy_base": 656535.5, "taker_buy_quote": 30006.62203 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.0454, "high": 0.0457, "low": 0.0452, "close": 0.0457, "volume": 1902184.3, "close_time": 1764370799999, "quote_volume": 86364.36195, "trades": 462, "taker_buy_base": 768474.1, "taker_buy_quote": 34910.31849 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0456, "close": 0.0456, "volume": 782428.5, "close_time": 1764374399999, "quote_volume": 35768.82953, "trades": 180, "taker_buy_base": 553113.1, "taker_buy_quote": 25291.17858 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0456, "high": 0.0456, "low": 0.0454, "close": 0.0456, "volume": 1185339.3, "close_time": 1764377999999, "quote_volume": 53989.65875, "trades": 267, "taker_buy_base": 496680.4, "taker_buy_quote": 22627.48331 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0456, "high": 0.046, "low": 0.0456, "close": 0.0457, "volume": 1525333.6, "close_time": 1764381599999, "quote_volume": 69857.42197, "trades": 473, "taker_buy_base": 690895.9, "taker_buy_quote": 31647.06153 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.0457, "high": 0.0459, "low": 0.0456, "close": 0.0459, "volume": 1394675.2, "close_time": 1764385199999, "quote_volume": 63876.75412, "trades": 366, "taker_buy_base": 800574.8, "taker_buy_quote": 36679.18723 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.046, "high": 0.0463, "low": 0.0458, "close": 0.0459, "volume": 1211234.9, "close_time": 1764388799999, "quote_volume": 55687.35362, "trades": 480, "taker_buy_base": 624288.5, "taker_buy_quote": 28723.64525 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0459, "high": 0.0463, "low": 0.0457, "close": 0.0463, "volume": 1543515.6, "close_time": 1764392399999, "quote_volume": 71022.8719, "trades": 448, "taker_buy_base": 823827.4, "taker_buy_quote": 37919.73538 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0461, "close": 0.0461, "volume": 1239975.1, "close_time": 1764395999999, "quote_volume": 57282.37998, "trades": 388, "taker_buy_base": 432027.9, "taker_buy_quote": 19974.17048 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.0461, "high": 0.0464, "low": 0.0457, "close": 0.0459, "volume": 2789719.2, "close_time": 1764399599999, "quote_volume": 128417.72899, "trades": 714, "taker_buy_base": 1438609.6, "taker_buy_quote": 66214.87554 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0459, "high": 0.0461, "low": 0.0457, "close": 0.0459, "volume": 1107097.3, "close_time": 1764403199999, "quote_volume": 50818.11979, "trades": 332, "taker_buy_base": 507569.3, "taker_buy_quote": 23299.42423 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0458, "high": 0.0459, "low": 0.0453, "close": 0.0455, "volume": 2886955.9, "close_time": 1764406799999, "quote_volume": 131794.34631, "trades": 543, "taker_buy_base": 1276698.9, "taker_buy_quote": 58284.93008 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0455, "high": 0.0455, "low": 0.0453, "close": 0.0454, "volume": 710863.7, "close_time": 1764410399999, "quote_volume": 32282.43603, "trades": 207, "taker_buy_base": 316456.7, "taker_buy_quote": 14369.72308 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0453, "high": 0.0457, "low": 0.045, "close": 0.0457, "volume": 1393803.1, "close_time": 1764413999999, "quote_volume": 63207.67575, "trades": 305, "taker_buy_base": 712149.7, "taker_buy_quote": 32320.73099 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0455, "close": 0.0457, "volume": 2500426.1, "close_time": 1764417599999, "quote_volume": 114061.78858, "trades": 463, "taker_buy_base": 787334.7, "taker_buy_quote": 35923.6793 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0458, "high": 0.0459, "low": 0.0455, "close": 0.0455, "volume": 1708395.9, "close_time": 1764421199999, "quote_volume": 78067.30028, "trades": 352, "taker_buy_base": 885377.6, "taker_buy_quote": 40476.42619 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0454, "high": 0.0455, "low": 0.0452, "close": 0.0453, "volume": 1984183.2, "close_time": 1764424799999, "quote_volume": 90068.58198, "trades": 321, "taker_buy_base": 973769.2, "taker_buy_quote": 44197.74899 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0449, "close": 0.0452, "volume": 747653.9, "close_time": 1764428399999, "quote_volume": 33721.36442, "trades": 232, "taker_buy_base": 310483.2, "taker_buy_quote": 14001.74495 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.0451, "high": 0.0456, "low": 0.0451, "close": 0.0453, "volume": 1769682.3, "close_time": 1764431999999, "quote_volume": 80304.02058, "trades": 448, "taker_buy_base": 863652.8, "taker_buy_quote": 39201.96651 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0453, "high": 0.0454, "low": 0.0451, "close": 0.0453, "volume": 1121797.1, "close_time": 1764435599999, "quote_volume": 50707.92974, "trades": 300, "taker_buy_base": 459508.5, "taker_buy_quote": 20779.25745 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.0452, "high": 0.0453, "low": 0.0446, "close": 0.0448, "volume": 2188720.1, "close_time": 1764439199999, "quote_volume": 98294.13778, "trades": 526, "taker_buy_base": 830505.5, "taker_buy_quote": 37320.2936 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.0448, "high": 0.045, "low": 0.0445, "close": 0.045, "volume": 2698049.3, "close_time": 1764442799999, "quote_volume": 120820.79628, "trades": 696, "taker_buy_base": 1593154.0, "taker_buy_quote": 71361.16204 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.045, "high": 0.0451, "low": 0.0447, "close": 0.0448, "volume": 701471.1, "close_time": 1764446399999, "quote_volume": 31501.98095, "trades": 198, "taker_buy_base": 245905.4, "taker_buy_quote": 11046.28127 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0447, "high": 0.0452, "low": 0.0445, "close": 0.0451, "volume": 1161514.9, "close_time": 1764449999999, "quote_volume": 51981.58079, "trades": 293, "taker_buy_base": 582029.3, "taker_buy_quote": 26074.08126 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0448, "close": 0.045, "volume": 1271600.8, "close_time": 1764453599999, "quote_volume": 57214.69699, "trades": 309, "taker_buy_base": 565889.7, "taker_buy_quote": 25464.91997 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.045, "high": 0.0451, "low": 0.0448, "close": 0.0449, "volume": 771659.1, "close_time": 1764457199999, "quote_volume": 34672.09282, "trades": 247, "taker_buy_base": 335924.2, "taker_buy_quote": 15096.9928 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0448, "high": 0.045, "low": 0.0447, "close": 0.0448, "volume": 1018314.3, "close_time": 1764460799999, "quote_volume": 45696.18095, "trades": 264, "taker_buy_base": 563457.7, "taker_buy_quote": 25276.69256 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0448, "high": 0.045, "low": 0.0448, "close": 0.0449, "volume": 803689.3, "close_time": 1764464399999, "quote_volume": 36092.42128, "trades": 196, "taker_buy_base": 338983.7, "taker_buy_quote": 15224.84244 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.0449, "high": 0.0452, "low": 0.0448, "close": 0.045, "volume": 550129.9, "close_time": 1764467999999, "quote_volume": 24777.59046, "trades": 147, "taker_buy_base": 333233.9, "taker_buy_quote": 15008.00943 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.0451, "high": 0.0452, "low": 0.0449, "close": 0.0449, "volume": 545085.0, "close_time": 1764471599999, "quote_volume": 24575.81606, "trades": 180, "taker_buy_base": 258092.5, "taker_buy_quote": 11643.61338 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0448, "high": 0.045, "low": 0.0443, "close": 0.0449, "volume": 2126766.2, "close_time": 1764475199999, "quote_volume": 94974.05828, "trades": 466, "taker_buy_base": 1094800.1, "taker_buy_quote": 48914.33894 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0449, "high": 0.0451, "low": 0.0447, "close": 0.0448, "volume": 727898.6, "close_time": 1764478799999, "quote_volume": 32687.81474, "trades": 184, "taker_buy_base": 326092.3, "taker_buy_quote": 14646.74684 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.0448, "high": 0.0448, "low": 0.0444, "close": 0.0445, "volume": 1344730.0, "close_time": 1764482399999, "quote_volume": 59939.94888, "trades": 351, "taker_buy_base": 673397.4, "taker_buy_quote": 30005.28781 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.0444, "high": 0.0451, "low": 0.0444, "close": 0.0449, "volume": 939886.9, "close_time": 1764485999999, "quote_volume": 42109.22642, "trades": 277, "taker_buy_base": 520844.9, "taker_buy_quote": 23330.53177 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.0449, "high": 0.0451, "low": 0.0448, "close": 0.0451, "volume": 1004042.4, "close_time": 1764489599999, "quote_volume": 45157.78016, "trades": 257, "taker_buy_base": 499584.9, "taker_buy_quote": 22472.16374 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0451, "high": 0.0453, "low": 0.0449, "close": 0.0449, "volume": 1555845.7, "close_time": 1764493199999, "quote_volume": 70128.16227, "trades": 412, "taker_buy_base": 791715.7, "taker_buy_quote": 35684.9654 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.045, "high": 0.0451, "low": 0.0447, "close": 0.045, "volume": 1976832.7, "close_time": 1764496799999, "quote_volume": 88742.45896, "trades": 496, "taker_buy_base": 894100.5, "taker_buy_quote": 40146.67624 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.045, "high": 0.045, "low": 0.0445, "close": 0.0445, "volume": 1282954.5, "close_time": 1764500399999, "quote_volume": 57431.44666, "trades": 370, "taker_buy_base": 504891.8, "taker_buy_quote": 22607.63536 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.0445, "high": 0.0447, "low": 0.0443, "close": 0.0444, "volume": 1280379.9, "close_time": 1764503999999, "quote_volume": 57007.9606, "trades": 358, "taker_buy_base": 654647.0, "taker_buy_quote": 29166.54266 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0443, "high": 0.0447, "low": 0.0441, "close": 0.0445, "volume": 1490145.8, "close_time": 1764507599999, "quote_volume": 66178.06149, "trades": 434, "taker_buy_base": 800113.8, "taker_buy_quote": 35559.66967 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0444, "high": 0.045, "low": 0.0444, "close": 0.0445, "volume": 1519529.7, "close_time": 1764511199999, "quote_volume": 67924.43979, "trades": 429, "taker_buy_base": 796149.0, "taker_buy_quote": 35589.43795 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0437, "close": 0.0437, "volume": 2684499.4, "close_time": 1764514799999, "quote_volume": 118362.61678, "trades": 508, "taker_buy_base": 1113696.8, "taker_buy_quote": 49158.17677 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0437, "high": 0.0438, "low": 0.0434, "close": 0.0435, "volume": 2409489.3, "close_time": 1764518399999, "quote_volume": 104886.27144, "trades": 512, "taker_buy_base": 1153234.9, "taker_buy_quote": 50250.70404 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0436, "high": 0.0443, "low": 0.0436, "close": 0.044, "volume": 2627049.2, "close_time": 1764521999999, "quote_volume": 115634.30525, "trades": 536, "taker_buy_base": 1905255.6, "taker_buy_quote": 83814.4298 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.044, "high": 0.044, "low": 0.0437, "close": 0.0439, "volume": 1483493.7, "close_time": 1764525599999, "quote_volume": 65039.77617, "trades": 376, "taker_buy_base": 763311.6, "taker_buy_quote": 33462.53735 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.0439, "high": 0.044, "low": 0.0436, "close": 0.0437, "volume": 2465708.5, "close_time": 1764529199999, "quote_volume": 108071.95496, "trades": 470, "taker_buy_base": 1145106.3, "taker_buy_quote": 50225.84712 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0434, "close": 0.0436, "volume": 1421829.3, "close_time": 1764532799999, "quote_volume": 61947.59719, "trades": 275, "taker_buy_base": 761869.1, "taker_buy_quote": 33202.04527 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0436, "high": 0.0439, "low": 0.0433, "close": 0.0434, "volume": 1934932.2, "close_time": 1764536399999, "quote_volume": 84312.00851, "trades": 436, "taker_buy_base": 819623.4, "taker_buy_quote": 35741.8981 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.0435, "high": 0.0437, "low": 0.0432, "close": 0.0435, "volume": 1717357.5, "close_time": 1764539999999, "quote_volume": 74643.28464, "trades": 419, "taker_buy_base": 909146.7, "taker_buy_quote": 39518.32173 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.0435, "high": 0.0438, "low": 0.0428, "close": 0.0432, "volume": 3323931.2, "close_time": 1764543599999, "quote_volume": 143752.03751, "trades": 740, "taker_buy_base": 1077594.3, "taker_buy_quote": 46651.47082 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.0432, "high": 0.0433, "low": 0.0421, "close": 0.0423, "volume": 3735973.7, "close_time": 1764547199999, "quote_volume": 159352.54432, "trades": 748, "taker_buy_base": 1713477.7, "taker_buy_quote": 73092.80307 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0423, "high": 0.0424, "low": 0.0391, "close": 0.0391, "volume": 15861202.2, "close_time": 1764550799999, "quote_volume": 643585.40378, "trades": 4071, "taker_buy_base": 7603714.9, "taker_buy_quote": 308826.25088 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0391, "high": 0.0397, "low": 0.039, "close": 0.0393, "volume": 7781252.5, "close_time": 1764554399999, "quote_volume": 306555.66771, "trades": 1475, "taker_buy_base": 3924406.2, "taker_buy_quote": 154657.2917 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.0393, "high": 0.0398, "low": 0.0392, "close": 0.0394, "volume": 5618126.1, "close_time": 1764557999999, "quote_volume": 221651.46159, "trades": 1051, "taker_buy_base": 2935402.9, "taker_buy_quote": 115852.71639 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0388, "close": 0.0389, "volume": 3057665.5, "close_time": 1764561599999, "quote_volume": 119617.07391, "trades": 745, "taker_buy_base": 1438426.7, "taker_buy_quote": 56292.24041 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0389, "high": 0.0393, "low": 0.0387, "close": 0.0393, "volume": 3753438.2, "close_time": 1764565199999, "quote_volume": 146382.54093, "trades": 708, "taker_buy_base": 1921647.0, "taker_buy_quote": 74989.74272 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0393, "high": 0.0395, "low": 0.0391, "close": 0.0392, "volume": 4177245.5, "close_time": 1764568799999, "quote_volume": 164381.6788, "trades": 872, "taker_buy_base": 1901123.9, "taker_buy_quote": 74849.27413 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.0393, "high": 0.0394, "low": 0.039, "close": 0.0391, "volume": 4889348.4, "close_time": 1764572399999, "quote_volume": 191648.1743, "trades": 1100, "taker_buy_base": 2031367.3, "taker_buy_quote": 79654.96953 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0392, "high": 0.0393, "low": 0.0389, "close": 0.0392, "volume": 3983415.2, "close_time": 1764575999999, "quote_volume": 155702.63059, "trades": 924, "taker_buy_base": 1890844.7, "taker_buy_quote": 73935.09593 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0391, "high": 0.0394, "low": 0.0391, "close": 0.0393, "volume": 2441669.6, "close_time": 1764579599999, "quote_volume": 95794.00564, "trades": 884, "taker_buy_base": 1036669.4, "taker_buy_quote": 40683.99676 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.0393, "high": 0.0404, "low": 0.0392, "close": 0.0399, "volume": 12898387.4, "close_time": 1764583199999, "quote_volume": 513144.84968, "trades": 2399, "taker_buy_base": 8464800.1, "taker_buy_quote": 336613.65697 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0399, "high": 0.0408, "low": 0.0398, "close": 0.0401, "volume": 6259968.3, "close_time": 1764586799999, "quote_volume": 252368.64905, "trades": 1205, "taker_buy_base": 4483236.9, "taker_buy_quote": 180755.71541 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0394, "close": 0.0396, "volume": 3344181.5, "close_time": 1764590399999, "quote_volume": 132719.19227, "trades": 606, "taker_buy_base": 1746227.9, "taker_buy_quote": 69348.00762 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0396, "high": 0.0405, "low": 0.039, "close": 0.0403, "volume": 10959084.3, "close_time": 1764593999999, "quote_volume": 434363.99747, "trades": 1733, "taker_buy_base": 7245034.0, "taker_buy_quote": 286814.0372 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0398, "close": 0.04, "volume": 6564097.3, "close_time": 1764597599999, "quote_volume": 263870.68696, "trades": 1002, "taker_buy_base": 3515453.4, "taker_buy_quote": 141339.42839 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.0401, "high": 0.0406, "low": 0.0397, "close": 0.0403, "volume": 5664582.3, "close_time": 1764601199999, "quote_volume": 227690.62375, "trades": 1068, "taker_buy_base": 3121298.2, "taker_buy_quote": 125516.39091 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0403, "high": 0.0404, "low": 0.0395, "close": 0.0401, "volume": 6107858.3, "close_time": 1764604799999, "quote_volume": 243844.07112, "trades": 1432, "taker_buy_base": 3063121.9, "taker_buy_quote": 122346.86466 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.04, "high": 0.0401, "low": 0.0393, "close": 0.0394, "volume": 5532403.0, "close_time": 1764608399999, "quote_volume": 219275.08013, "trades": 1001, "taker_buy_base": 2605216.5, "taker_buy_quote": 103235.04353 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0393, "high": 0.0396, "low": 0.039, "close": 0.0391, "volume": 3669941.7, "close_time": 1764611999999, "quote_volume": 144060.68973, "trades": 969, "taker_buy_base": 1728313.1, "taker_buy_quote": 67924.95862 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.039, "high": 0.0396, "low": 0.0389, "close": 0.0395, "volume": 3598097.2, "close_time": 1764615599999, "quote_volume": 141520.96289, "trades": 687, "taker_buy_base": 1979874.3, "taker_buy_quote": 77854.37372 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0395, "high": 0.0395, "low": 0.039, "close": 0.0394, "volume": 3120555.0, "close_time": 1764619199999, "quote_volume": 122460.31023, "trades": 536, "taker_buy_base": 1601434.3, "taker_buy_quote": 62842.68131 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0394, "high": 0.04, "low": 0.0394, "close": 0.0398, "volume": 3128654.4, "close_time": 1764622799999, "quote_volume": 124281.3683, "trades": 724, "taker_buy_base": 1570778.5, "taker_buy_quote": 62387.05169 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.0399, "high": 0.0404, "low": 0.0398, "close": 0.0401, "volume": 2503784.5, "close_time": 1764626399999, "quote_volume": 100596.9557, "trades": 710, "taker_buy_base": 1496107.4, "taker_buy_quote": 60091.54969 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.0402, "high": 0.0404, "low": 0.0401, "close": 0.0401, "volume": 1495957.1, "close_time": 1764629999999, "quote_volume": 60159.82638, "trades": 360, "taker_buy_base": 894199.9, "taker_buy_quote": 35973.06365 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0401, "high": 0.0404, "low": 0.04, "close": 0.0402, "volume": 1105989.5, "close_time": 1764633599999, "quote_volume": 44457.02164, "trades": 326, "taker_buy_base": 660782.8, "taker_buy_quote": 26568.95388 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0399, "close": 0.04, "volume": 992509.2, "close_time": 1764637199999, "quote_volume": 39761.13375, "trades": 349, "taker_buy_base": 586648.9, "taker_buy_quote": 23508.98399 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.04, "high": 0.0406, "low": 0.0397, "close": 0.0398, "volume": 2940354.5, "close_time": 1764640799999, "quote_volume": 118066.62169, "trades": 749, "taker_buy_base": 1786271.6, "taker_buy_quote": 71785.95259 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0395, "close": 0.0396, "volume": 1217034.0, "close_time": 1764644399999, "quote_volume": 48419.05389, "trades": 318, "taker_buy_base": 518355.0, "taker_buy_quote": 20638.66929 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0396, "high": 0.0405, "low": 0.0396, "close": 0.0404, "volume": 9022733.4, "close_time": 1764647999999, "quote_volume": 360934.34148, "trades": 1473, "taker_buy_base": 6986558.0, "taker_buy_quote": 279558.3798 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0404, "high": 0.0408, "low": 0.0403, "close": 0.0403, "volume": 1911890.7, "close_time": 1764651599999, "quote_volume": 77539.3256, "trades": 552, "taker_buy_base": 826047.4, "taker_buy_quote": 33533.17191 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.0403, "high": 0.0412, "low": 0.0401, "close": 0.0408, "volume": 6369258.0, "close_time": 1764655199999, "quote_volume": 258668.77282, "trades": 1349, "taker_buy_base": 4257951.2, "taker_buy_quote": 172867.11237 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.0409, "high": 0.0418, "low": 0.0405, "close": 0.0415, "volume": 9144804.9, "close_time": 1764658799999, "quote_volume": 377293.83202, "trades": 1685, "taker_buy_base": 6320794.7, "taker_buy_quote": 261023.02242 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0416, "high": 0.042, "low": 0.0414, "close": 0.0418, "volume": 6037970.4, "close_time": 1764662399999, "quote_volume": 252585.81067, "trades": 1419, "taker_buy_base": 3474940.5, "taker_buy_quote": 145435.83196 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0419, "high": 0.042, "low": 0.0412, "close": 0.0413, "volume": 5929503.8, "close_time": 1764665999999, "quote_volume": 246339.33324, "trades": 1201, "taker_buy_base": 3103593.5, "taker_buy_quote": 128917.19128 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0413, "high": 0.0419, "low": 0.0409, "close": 0.0414, "volume": 6461615.8, "close_time": 1764669599999, "quote_volume": 267579.26141, "trades": 1629, "taker_buy_base": 4077951.4, "taker_buy_quote": 168976.9359 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0413, "high": 0.0422, "low": 0.0413, "close": 0.042, "volume": 2290786.6, "close_time": 1764673199999, "quote_volume": 95799.22167, "trades": 907, "taker_buy_base": 1417631.5, "taker_buy_quote": 59307.54327 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.042, "high": 0.0421, "low": 0.0418, "close": 0.0419, "volume": 2045892.2, "close_time": 1764676799999, "quote_volume": 85813.38144, "trades": 676, "taker_buy_base": 1193897.6, "taker_buy_quote": 50085.97096 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0419, "high": 0.042, "low": 0.0412, "close": 0.0414, "volume": 5174766.2, "close_time": 1764680399999, "quote_volume": 215435.82478, "trades": 662, "taker_buy_base": 1647413.5, "taker_buy_quote": 68394.58429 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0414, "high": 0.0419, "low": 0.0413, "close": 0.0417, "volume": 1921344.1, "close_time": 1764683999999, "quote_volume": 80176.8554, "trades": 671, "taker_buy_base": 1128320.9, "taker_buy_quote": 47091.25703 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0417, "high": 0.0428, "low": 0.0416, "close": 0.0427, "volume": 5496849.6, "close_time": 1764687599999, "quote_volume": 232491.00693, "trades": 1599, "taker_buy_base": 3211231.5, "taker_buy_quote": 135798.79287 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.0428, "high": 0.045, "low": 0.0428, "close": 0.045, "volume": 7955638.1, "close_time": 1764691199999, "quote_volume": 350684.33673, "trades": 2754, "taker_buy_base": 4479524.7, "taker_buy_quote": 197353.0182 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.045, "high": 0.0451, "low": 0.0438, "close": 0.0441, "volume": 5392135.9, "close_time": 1764694799999, "quote_volume": 239000.85752, "trades": 1955, "taker_buy_base": 2242884.8, "taker_buy_quote": 99473.81636 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.0441, "high": 0.0443, "low": 0.0439, "close": 0.044, "volume": 2376253.3, "close_time": 1764698399999, "quote_volume": 104700.79442, "trades": 1013, "taker_buy_base": 1285103.3, "taker_buy_quote": 56654.97282 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.044, "high": 0.0442, "low": 0.0438, "close": 0.0438, "volume": 2885716.6, "close_time": 1764701999999, "quote_volume": 126975.22823, "trades": 970, "taker_buy_base": 1526000.5, "taker_buy_quote": 67172.87998 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.0438, "high": 0.0439, "low": 0.0433, "close": 0.0434, "volume": 1805127.2, "close_time": 1764705599999, "quote_volume": 78595.30942, "trades": 756, "taker_buy_base": 1028179.9, "taker_buy_quote": 44785.43134 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0427, "close": 0.0429, "volume": 7225161.0, "close_time": 1764709199999, "quote_volume": 311961.03783, "trades": 2159, "taker_buy_base": 3484608.6, "taker_buy_quote": 150586.93066 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.0428, "high": 0.043, "low": 0.0427, "close": 0.0429, "volume": 1243980.5, "close_time": 1764712799999, "quote_volume": 53280.27991, "trades": 422, "taker_buy_base": 620635.9, "taker_buy_quote": 26581.97391 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0429, "high": 0.0432, "low": 0.0427, "close": 0.0432, "volume": 2753815.1, "close_time": 1764716399999, "quote_volume": 118282.09708, "trades": 623, "taker_buy_base": 1079305.0, "taker_buy_quote": 46366.55177 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.0431, "high": 0.0432, "low": 0.0425, "close": 0.0425, "volume": 1009409.9, "close_time": 1764719999999, "quote_volume": 43177.24353, "trades": 362, "taker_buy_base": 603813.4, "taker_buy_quote": 25837.09924 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0426, "high": 0.043, "low": 0.0425, "close": 0.0426, "volume": 1964962.4, "close_time": 1764723599999, "quote_volume": 83923.25219, "trades": 617, "taker_buy_base": 853322.4, "taker_buy_quote": 36454.63875 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.0426, "high": 0.0429, "low": 0.0425, "close": 0.0427, "volume": 1364744.1, "close_time": 1764727199999, "quote_volume": 58290.89738, "trades": 427, "taker_buy_base": 514974.9, "taker_buy_quote": 22008.17585 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.0427, "high": 0.0433, "low": 0.0427, "close": 0.0429, "volume": 3574849.1, "close_time": 1764730799999, "quote_volume": 153972.68411, "trades": 1051, "taker_buy_base": 1919084.3, "taker_buy_quote": 82680.80095 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.0429, "high": 0.0433, "low": 0.0429, "close": 0.043, "volume": 2504277.4, "close_time": 1764734399999, "quote_volume": 108101.96009, "trades": 684, "taker_buy_base": 1545052.8, "taker_buy_quote": 66713.55559 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.043, "high": 0.0435, "low": 0.043, "close": 0.0434, "volume": 2534910.4, "close_time": 1764737999999, "quote_volume": 109481.35217, "trades": 715, "taker_buy_base": 1284950.8, "taker_buy_quote": 55512.34273 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0435, "high": 0.0436, "low": 0.0432, "close": 0.0433, "volume": 1526054.3, "close_time": 1764741599999, "quote_volume": 66164.90466, "trades": 417, "taker_buy_base": 732965.9, "taker_buy_quote": 31785.32913 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0433, "high": 0.0437, "low": 0.0431, "close": 0.0433, "volume": 2828347.0, "close_time": 1764745199999, "quote_volume": 122711.22174, "trades": 647, "taker_buy_base": 1041657.1, "taker_buy_quote": 45227.06517 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0433, "high": 0.0433, "low": 0.0429, "close": 0.043, "volume": 1481877.3, "close_time": 1764748799999, "quote_volume": 63792.63607, "trades": 388, "taker_buy_base": 640919.8, "taker_buy_quote": 27604.06202 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.043, "high": 0.0432, "low": 0.0429, "close": 0.0431, "volume": 1769830.5, "close_time": 1764752399999, "quote_volume": 76235.45368, "trades": 372, "taker_buy_base": 816087.0, "taker_buy_quote": 35166.3681 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0431, "high": 0.0432, "low": 0.0428, "close": 0.0431, "volume": 2617092.0, "close_time": 1764755999999, "quote_volume": 112460.5723, "trades": 493, "taker_buy_base": 981721.8, "taker_buy_quote": 42205.64725 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.0431, "high": 0.0433, "low": 0.0428, "close": 0.0428, "volume": 1624576.5, "close_time": 1764759599999, "quote_volume": 69784.45725, "trades": 351, "taker_buy_base": 1024284.9, "taker_buy_quote": 44006.8411 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0428, "high": 0.0429, "low": 0.0427, "close": 0.0429, "volume": 1272867.3, "close_time": 1764763199999, "quote_volume": 54509.27307, "trades": 285, "taker_buy_base": 906238.0, "taker_buy_quote": 38814.59288 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0429, "high": 0.043, "low": 0.0425, "close": 0.0426, "volume": 2144312.3, "close_time": 1764766799999, "quote_volume": 91562.09351, "trades": 655, "taker_buy_base": 1263149.1, "taker_buy_quote": 53934.30401 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.0426, "high": 0.0427, "low": 0.0423, "close": 0.0424, "volume": 2923650.8, "close_time": 1764770399999, "quote_volume": 124245.52557, "trades": 884, "taker_buy_base": 1395437.5, "taker_buy_quote": 59337.87163 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0424, "high": 0.043, "low": 0.0414, "close": 0.0421, "volume": 15286858.3, "close_time": 1764773999999, "quote_volume": 643820.81217, "trades": 4201, "taker_buy_base": 7560433.6, "taker_buy_quote": 318190.01897 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.0421, "high": 0.0425, "low": 0.0419, "close": 0.0424, "volume": 4311445.8, "close_time": 1764777599999, "quote_volume": 181984.8385, "trades": 1272, "taker_buy_base": 1806293.5, "taker_buy_quote": 76317.56164 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0424, "high": 0.0425, "low": 0.042, "close": 0.0423, "volume": 2302661.2, "close_time": 1764781199999, "quote_volume": 97253.11706, "trades": 785, "taker_buy_base": 1031156.5, "taker_buy_quote": 43580.5683 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0423, "high": 0.0429, "low": 0.0423, "close": 0.0429, "volume": 2030344.4, "close_time": 1764784799999, "quote_volume": 86220.24755, "trades": 693, "taker_buy_base": 1042390.3, "taker_buy_quote": 44269.30892 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0428, "high": 0.0432, "low": 0.0428, "close": 0.0429, "volume": 1436977.6, "close_time": 1764788399999, "quote_volume": 61723.7569, "trades": 482, "taker_buy_base": 739911.2, "taker_buy_quote": 31781.86561 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.043, "high": 0.0433, "low": 0.0429, "close": 0.0431, "volume": 2496628.8, "close_time": 1764791999999, "quote_volume": 107655.80172, "trades": 644, "taker_buy_base": 1238695.1, "taker_buy_quote": 53444.69886 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0432, "high": 0.0434, "low": 0.0429, "close": 0.0429, "volume": 1855434.5, "close_time": 1764795599999, "quote_volume": 79870.65319, "trades": 516, "taker_buy_base": 1112449.9, "taker_buy_quote": 47891.96724 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.0429, "high": 0.0436, "low": 0.0429, "close": 0.0436, "volume": 911464.6, "close_time": 1764799199999, "quote_volume": 39340.01841, "trades": 356, "taker_buy_base": 521030.7, "taker_buy_quote": 22466.40017 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0435, "high": 0.0439, "low": 0.0433, "close": 0.0438, "volume": 1946310.0, "close_time": 1764802799999, "quote_volume": 84762.23576, "trades": 502, "taker_buy_base": 864975.5, "taker_buy_quote": 37667.72973 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.0437, "high": 0.0439, "low": 0.0434, "close": 0.0434, "volume": 694391.7, "close_time": 1764806399999, "quote_volume": 30353.49141, "trades": 313, "taker_buy_base": 365937.3, "taker_buy_quote": 15996.38442 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0435, "high": 0.0437, "low": 0.0432, "close": 0.0435, "volume": 2233287.2, "close_time": 1764809999999, "quote_volume": 96847.82984, "trades": 863, "taker_buy_base": 912696.5, "taker_buy_quote": 39608.62884 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0435, "high": 0.0444, "low": 0.0434, "close": 0.0438, "volume": 1952502.0, "close_time": 1764813599999, "quote_volume": 85944.91587, "trades": 704, "taker_buy_base": 684829.8, "taker_buy_quote": 30148.54672 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.0438, "high": 0.0443, "low": 0.0436, "close": 0.0438, "volume": 1892992.3, "close_time": 1764817199999, "quote_volume": 83114.2967, "trades": 668, "taker_buy_base": 761656.4, "taker_buy_quote": 33456.87434 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0438, "high": 0.0441, "low": 0.0435, "close": 0.0435, "volume": 1188880.4, "close_time": 1764820799999, "quote_volume": 51962.32981, "trades": 560, "taker_buy_base": 452943.8, "taker_buy_quote": 19815.44531 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0435, "high": 0.0437, "low": 0.0432, "close": 0.0433, "volume": 884011.7, "close_time": 1764824399999, "quote_volume": 38403.13579, "trades": 443, "taker_buy_base": 522637.6, "taker_buy_quote": 22719.03412 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.0434, "high": 0.0436, "low": 0.0432, "close": 0.0435, "volume": 2895613.6, "close_time": 1764827999999, "quote_volume": 125621.23813, "trades": 663, "taker_buy_base": 1520973.2, "taker_buy_quote": 66025.04224 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0434, "high": 0.0437, "low": 0.0432, "close": 0.0435, "volume": 2520371.3, "close_time": 1764831599999, "quote_volume": 109441.25886, "trades": 606, "taker_buy_base": 1044083.1, "taker_buy_quote": 45334.93305 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.0435, "high": 0.0436, "low": 0.0432, "close": 0.0435, "volume": 1291093.5, "close_time": 1764835199999, "quote_volume": 55942.29833, "trades": 459, "taker_buy_base": 665134.4, "taker_buy_quote": 28841.65371 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0432, "close": 0.0433, "volume": 903352.8, "close_time": 1764838799999, "quote_volume": 39171.80978, "trades": 332, "taker_buy_base": 308732.6, "taker_buy_quote": 13385.31343 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.0433, "high": 0.0438, "low": 0.0433, "close": 0.0436, "volume": 948882.5, "close_time": 1764842399999, "quote_volume": 41386.15323, "trades": 273, "taker_buy_base": 636344.9, "taker_buy_quote": 27766.96483 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0436, "high": 0.0442, "low": 0.0436, "close": 0.0441, "volume": 4526491.3, "close_time": 1764845999999, "quote_volume": 198555.46955, "trades": 786, "taker_buy_base": 2587975.0, "taker_buy_quote": 113504.46978 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.0441, "high": 0.0441, "low": 0.0435, "close": 0.0437, "volume": 1692478.5, "close_time": 1764849599999, "quote_volume": 74098.53841, "trades": 493, "taker_buy_base": 789479.5, "taker_buy_quote": 34575.47997 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0433, "close": 0.0434, "volume": 922529.1, "close_time": 1764853199999, "quote_volume": 40144.31495, "trades": 366, "taker_buy_base": 294283.7, "taker_buy_quote": 12830.67431 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.0434, "high": 0.0435, "low": 0.043, "close": 0.0431, "volume": 2710593.7, "close_time": 1764856799999, "quote_volume": 117321.69944, "trades": 590, "taker_buy_base": 1137435.5, "taker_buy_quote": 49234.0516 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.0432, "high": 0.0434, "low": 0.0428, "close": 0.043, "volume": 4344870.0, "close_time": 1764860399999, "quote_volume": 187562.67392, "trades": 958, "taker_buy_base": 1492932.9, "taker_buy_quote": 64486.99461 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.043, "high": 0.044, "low": 0.043, "close": 0.0437, "volume": 3092822.8, "close_time": 1764863999999, "quote_volume": 134531.85801, "trades": 897, "taker_buy_base": 1715430.7, "taker_buy_quote": 74617.65949 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0437, "high": 0.044, "low": 0.0432, "close": 0.0433, "volume": 3115586.8, "close_time": 1764867599999, "quote_volume": 135733.8422, "trades": 825, "taker_buy_base": 1278454.5, "taker_buy_quote": 55664.45448 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.0433, "high": 0.0434, "low": 0.0429, "close": 0.0433, "volume": 697814.2, "close_time": 1764871199999, "quote_volume": 30074.83158, "trades": 403, "taker_buy_base": 253767.8, "taker_buy_quote": 10941.39185 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.0433, "high": 0.0437, "low": 0.0431, "close": 0.0432, "volume": 865538.0, "close_time": 1764874799999, "quote_volume": 37558.81966, "trades": 389, "taker_buy_base": 345090.5, "taker_buy_quote": 14974.85047 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.0432, "high": 0.0432, "low": 0.042, "close": 0.0429, "volume": 2080270.2, "close_time": 1764878399999, "quote_volume": 88505.62827, "trades": 665, "taker_buy_base": 1123352.4, "taker_buy_quote": 47785.1855 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0428, "high": 0.0432, "low": 0.0427, "close": 0.0429, "volume": 1553658.8, "close_time": 1764881999999, "quote_volume": 66567.38453, "trades": 449, "taker_buy_base": 714503.8, "taker_buy_quote": 30602.16816 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0429, "high": 0.043, "low": 0.0423, "close": 0.0423, "volume": 1073837.4, "close_time": 1764885599999, "quote_volume": 45872.4323, "trades": 282, "taker_buy_base": 414838.7, "taker_buy_quote": 17734.80213 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.0424, "high": 0.0427, "low": 0.0424, "close": 0.0426, "volume": 1618399.3, "close_time": 1764889199999, "quote_volume": 68795.42703, "trades": 282, "taker_buy_base": 1112250.3, "taker_buy_quote": 47273.89282 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.0425, "high": 0.0426, "low": 0.0423, "close": 0.0423, "volume": 683169.3, "close_time": 1764892799999, "quote_volume": 29002.1617, "trades": 201, "taker_buy_base": 490741.2, "taker_buy_quote": 20839.11236 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0424, "high": 0.043, "low": 0.0423, "close": 0.0426, "volume": 3991999.0, "close_time": 1764896399999, "quote_volume": 170290.89303, "trades": 1110, "taker_buy_base": 2212798.6, "taker_buy_quote": 94439.91849 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0425, "high": 0.0428, "low": 0.0424, "close": 0.0425, "volume": 1231907.5, "close_time": 1764899999999, "quote_volume": 52471.24906, "trades": 355, "taker_buy_base": 503368.5, "taker_buy_quote": 21463.18967 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0424, "high": 0.0429, "low": 0.0423, "close": 0.0427, "volume": 1781616.1, "close_time": 1764903599999, "quote_volume": 75931.32769, "trades": 559, "taker_buy_base": 896741.2, "taker_buy_quote": 38218.12008 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.0426, "high": 0.0428, "low": 0.0422, "close": 0.0423, "volume": 2761891.2, "close_time": 1764907199999, "quote_volume": 117385.70974, "trades": 473, "taker_buy_base": 1454368.4, "taker_buy_quote": 61880.05613 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0424, "high": 0.0425, "low": 0.0416, "close": 0.0421, "volume": 2557357.1, "close_time": 1764910799999, "quote_volume": 107180.18475, "trades": 667, "taker_buy_base": 1162040.5, "taker_buy_quote": 48747.33975 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.042, "high": 0.0421, "low": 0.0418, "close": 0.0419, "volume": 801408.9, "close_time": 1764914399999, "quote_volume": 33671.37586, "trades": 236, "taker_buy_base": 265145.3, "taker_buy_quote": 11143.11604 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.042, "high": 0.0423, "low": 0.0419, "close": 0.0423, "volume": 1617348.7, "close_time": 1764917999999, "quote_volume": 68125.78887, "trades": 512, "taker_buy_base": 838679.5, "taker_buy_quote": 35353.39167 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0423, "high": 0.0427, "low": 0.0422, "close": 0.0424, "volume": 1174429.7, "close_time": 1764921599999, "quote_volume": 49826.96739, "trades": 340, "taker_buy_base": 639874.1, "taker_buy_quote": 27143.45185 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0424, "high": 0.0425, "low": 0.0418, "close": 0.0419, "volume": 538503.6, "close_time": 1764925199999, "quote_volume": 22668.69106, "trades": 202, "taker_buy_base": 234939.8, "taker_buy_quote": 9900.28707 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0412, "close": 0.0413, "volume": 3172157.6, "close_time": 1764928799999, "quote_volume": 131398.65182, "trades": 738, "taker_buy_base": 1092421.8, "taker_buy_quote": 45324.54598 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0413, "high": 0.0418, "low": 0.0412, "close": 0.0415, "volume": 897816.2, "close_time": 1764932399999, "quote_volume": 37325.53799, "trades": 395, "taker_buy_base": 442241.1, "taker_buy_quote": 18396.2858 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0412, "close": 0.0414, "volume": 1337908.2, "close_time": 1764935999999, "quote_volume": 55522.72405, "trades": 354, "taker_buy_base": 483558.9, "taker_buy_quote": 20051.05059 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0414, "high": 0.0415, "low": 0.0412, "close": 0.0412, "volume": 1261146.7, "close_time": 1764939599999, "quote_volume": 52191.22626, "trades": 389, "taker_buy_base": 474641.5, "taker_buy_quote": 19648.9159 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0412, "high": 0.0414, "low": 0.0406, "close": 0.0407, "volume": 3023922.8, "close_time": 1764943199999, "quote_volume": 123819.5224, "trades": 718, "taker_buy_base": 1251626.7, "taker_buy_quote": 51289.32777 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0407, "high": 0.0409, "low": 0.0406, "close": 0.0407, "volume": 4655788.3, "close_time": 1764946799999, "quote_volume": 189692.69134, "trades": 1219, "taker_buy_base": 1714963.9, "taker_buy_quote": 69925.32696 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0407, "high": 0.0418, "low": 0.0407, "close": 0.0412, "volume": 6821804.3, "close_time": 1764950399999, "quote_volume": 282520.98618, "trades": 2367, "taker_buy_base": 3797142.6, "taker_buy_quote": 157219.10615 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0396, "close": 0.0401, "volume": 6816703.6, "close_time": 1764953999999, "quote_volume": 274739.03822, "trades": 1837, "taker_buy_base": 3581726.1, "taker_buy_quote": 144317.89069 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.04, "high": 0.0403, "low": 0.0396, "close": 0.0401, "volume": 3849875.9, "close_time": 1764957599999, "quote_volume": 153975.50407, "trades": 1134, "taker_buy_base": 2179724.1, "taker_buy_quote": 87190.15724 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.04, "high": 0.0404, "low": 0.0396, "close": 0.0396, "volume": 2592040.2, "close_time": 1764961199999, "quote_volume": 103519.51257, "trades": 905, "taker_buy_base": 1267718.7, "taker_buy_quote": 50635.2564 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.0395, "high": 0.0402, "low": 0.0393, "close": 0.0401, "volume": 1877717.4, "close_time": 1764964799999, "quote_volume": 74491.8149, "trades": 612, "taker_buy_base": 963082.4, "taker_buy_quote": 38213.18661 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0396, "close": 0.0398, "volume": 2997644.3, "close_time": 1764968399999, "quote_volume": 119679.58705, "trades": 753, "taker_buy_base": 1530605.9, "taker_buy_quote": 61115.09695 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0397, "high": 0.0402, "low": 0.0397, "close": 0.0401, "volume": 1581164.8, "close_time": 1764971999999, "quote_volume": 63272.40955, "trades": 463, "taker_buy_base": 760393.9, "taker_buy_quote": 30435.07696 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.04, "high": 0.0403, "low": 0.0398, "close": 0.0402, "volume": 1449538.4, "close_time": 1764975599999, "quote_volume": 58011.35972, "trades": 357, "taker_buy_base": 704554.1, "taker_buy_quote": 28187.7229 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0399, "close": 0.0401, "volume": 193000.1, "close_time": 1764979199999, "quote_volume": 7746.74424, "trades": 79, "taker_buy_base": 116296.2, "taker_buy_quote": 4667.26319 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0398, "close": 0.04, "volume": 1085024.0, "close_time": 1764982799999, "quote_volume": 43407.53688, "trades": 158, "taker_buy_base": 553331.0, "taker_buy_quote": 22125.18434 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.04, "high": 0.0402, "low": 0.0398, "close": 0.0399, "volume": 1029549.7, "close_time": 1764986399999, "quote_volume": 41119.01338, "trades": 164, "taker_buy_base": 379100.4, "taker_buy_quote": 15138.95187 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0399, "high": 0.0402, "low": 0.0397, "close": 0.0402, "volume": 649456.3, "close_time": 1764989999999, "quote_volume": 25920.52555, "trades": 195, "taker_buy_base": 443593.8, "taker_buy_quote": 17701.24427 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0401, "high": 0.0404, "low": 0.04, "close": 0.0401, "volume": 284024.9, "close_time": 1764993599999, "quote_volume": 11421.17358, "trades": 170, "taker_buy_base": 173380.2, "taker_buy_quote": 6976.38763 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0398, "close": 0.04, "volume": 261449.0, "close_time": 1764997199999, "quote_volume": 10438.93047, "trades": 111, "taker_buy_base": 54612.1, "taker_buy_quote": 2182.03417 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.04, "high": 0.0402, "low": 0.0399, "close": 0.04, "volume": 621809.1, "close_time": 1765000799999, "quote_volume": 24903.53365, "trades": 238, "taker_buy_base": 339267.9, "taker_buy_quote": 13586.80179 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0399, "high": 0.0401, "low": 0.0398, "close": 0.04, "volume": 536620.6, "close_time": 1765004399999, "quote_volume": 21478.02707, "trades": 164, "taker_buy_base": 237227.6, "taker_buy_quote": 9493.5819 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0399, "close": 0.04, "volume": 2058467.0, "close_time": 1765007999999, "quote_volume": 82449.90152, "trades": 366, "taker_buy_base": 1189508.4, "taker_buy_quote": 47636.75976 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0398, "close": 0.0399, "volume": 1567077.6, "close_time": 1765011599999, "quote_volume": 62683.35526, "trades": 319, "taker_buy_base": 684828.1, "taker_buy_quote": 27400.09029 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0399, "high": 0.0404, "low": 0.0399, "close": 0.0401, "volume": 516890.2, "close_time": 1765015199999, "quote_volume": 20798.68161, "trades": 179, "taker_buy_base": 296708.9, "taker_buy_quote": 11947.82352 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0398, "close": 0.0398, "volume": 505264.7, "close_time": 1765018799999, "quote_volume": 20225.70279, "trades": 125, "taker_buy_base": 192124.0, "taker_buy_quote": 7689.11429 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0398, "high": 0.0403, "low": 0.0398, "close": 0.0403, "volume": 713995.1, "close_time": 1765022399999, "quote_volume": 28632.54507, "trades": 107, "taker_buy_base": 541330.2, "taker_buy_quote": 21700.75961 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0402, "high": 0.0404, "low": 0.04, "close": 0.0401, "volume": 1418327.3, "close_time": 1765025999999, "quote_volume": 57039.08174, "trades": 223, "taker_buy_base": 626521.0, "taker_buy_quote": 25201.84621 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.0401, "high": 0.0403, "low": 0.04, "close": 0.0402, "volume": 836822.6, "close_time": 1765029599999, "quote_volume": 33576.44736, "trades": 288, "taker_buy_base": 548792.3, "taker_buy_quote": 22016.60431 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0401, "high": 0.0407, "low": 0.0401, "close": 0.0406, "volume": 2363879.0, "close_time": 1765033199999, "quote_volume": 95404.18074, "trades": 598, "taker_buy_base": 1281200.4, "taker_buy_quote": 51677.78674 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0402, "close": 0.0403, "volume": 1855642.3, "close_time": 1765036799999, "quote_volume": 74897.6574, "trades": 434, "taker_buy_base": 790376.9, "taker_buy_quote": 31901.08479 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0403, "high": 0.0408, "low": 0.0403, "close": 0.0405, "volume": 1500906.7, "close_time": 1765040399999, "quote_volume": 60909.24978, "trades": 368, "taker_buy_base": 836224.8, "taker_buy_quote": 33924.18666 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0406, "high": 0.0409, "low": 0.0405, "close": 0.0409, "volume": 716010.3, "close_time": 1765043999999, "quote_volume": 29116.10483, "trades": 262, "taker_buy_base": 344848.6, "taker_buy_quote": 14043.47343 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0408, "close": 0.0408, "volume": 875806.2, "close_time": 1765047599999, "quote_volume": 35873.74732, "trades": 319, "taker_buy_base": 397240.8, "taker_buy_quote": 16275.30891 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0409, "high": 0.041, "low": 0.0403, "close": 0.0404, "volume": 2163130.9, "close_time": 1765051199999, "quote_volume": 87838.8307, "trades": 487, "taker_buy_base": 863221.5, "taker_buy_quote": 34998.70983 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0403, "close": 0.0405, "volume": 737180.0, "close_time": 1765054799999, "quote_volume": 29843.25198, "trades": 251, "taker_buy_base": 369407.0, "taker_buy_quote": 14956.97145 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0405, "high": 0.0411, "low": 0.0404, "close": 0.0406, "volume": 2340961.4, "close_time": 1765058399999, "quote_volume": 95574.31128, "trades": 737, "taker_buy_base": 1279544.7, "taker_buy_quote": 52269.03898 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0404, "close": 0.0405, "volume": 934215.2, "close_time": 1765061999999, "quote_volume": 37889.35181, "trades": 214, "taker_buy_base": 485469.7, "taker_buy_quote": 19696.68749 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0402, "close": 0.0405, "volume": 976977.9, "close_time": 1765065599999, "quote_volume": 39423.64898, "trades": 252, "taker_buy_base": 449260.0, "taker_buy_quote": 18142.65457 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0404, "close": 0.0406, "volume": 1222328.5, "close_time": 1765069199999, "quote_volume": 49644.9857, "trades": 342, "taker_buy_base": 640772.7, "taker_buy_quote": 26031.62073 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0403, "close": 0.0403, "volume": 600206.6, "close_time": 1765072799999, "quote_volume": 24303.13025, "trades": 398, "taker_buy_base": 171544.4, "taker_buy_quote": 6949.15963 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0403, "high": 0.0404, "low": 0.0402, "close": 0.0404, "volume": 582851.8, "close_time": 1765076399999, "quote_volume": 23494.99207, "trades": 214, "taker_buy_base": 241280.2, "taker_buy_quote": 9735.48398 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0403, "close": 0.0405, "volume": 1049325.6, "close_time": 1765079999999, "quote_volume": 42416.90745, "trades": 211, "taker_buy_base": 543389.9, "taker_buy_quote": 21980.97117 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0401, "close": 0.0402, "volume": 527688.2, "close_time": 1765083599999, "quote_volume": 21281.33823, "trades": 202, "taker_buy_base": 263264.0, "taker_buy_quote": 10617.47673 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0401, "high": 0.0404, "low": 0.0401, "close": 0.0402, "volume": 270025.8, "close_time": 1765087199999, "quote_volume": 10869.81985, "trades": 96, "taker_buy_base": 183543.8, "taker_buy_quote": 7395.6938 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0402, "high": 0.0404, "low": 0.0402, "close": 0.0403, "volume": 804147.1, "close_time": 1765090799999, "quote_volume": 32390.66049, "trades": 212, "taker_buy_base": 466109.4, "taker_buy_quote": 18780.27154 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0403, "high": 0.0403, "low": 0.0397, "close": 0.0399, "volume": 3663775.6, "close_time": 1765094399999, "quote_volume": 146075.07942, "trades": 636, "taker_buy_base": 1174682.2, "taker_buy_quote": 46912.40157 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0399, "high": 0.0401, "low": 0.0397, "close": 0.0399, "volume": 1366284.0, "close_time": 1765097999999, "quote_volume": 54444.7282, "trades": 385, "taker_buy_base": 481899.7, "taker_buy_quote": 19218.49288 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0399, "high": 0.04, "low": 0.0396, "close": 0.0397, "volume": 1721194.3, "close_time": 1765101599999, "quote_volume": 68557.74916, "trades": 374, "taker_buy_base": 675046.4, "taker_buy_quote": 26899.35889 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0397, "high": 0.0399, "low": 0.0397, "close": 0.0398, "volume": 511514.0, "close_time": 1765105199999, "quote_volume": 20366.89506, "trades": 133, "taker_buy_base": 323812.6, "taker_buy_quote": 12896.80453 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0397, "high": 0.04, "low": 0.0397, "close": 0.0399, "volume": 1279306.8, "close_time": 1765108799999, "quote_volume": 50994.86894, "trades": 241, "taker_buy_base": 532861.2, "taker_buy_quote": 21243.56624 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0398, "high": 0.0401, "low": 0.0398, "close": 0.04, "volume": 891053.2, "close_time": 1765112399999, "quote_volume": 35570.14493, "trades": 337, "taker_buy_base": 390813.1, "taker_buy_quote": 15602.57609 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0399, "high": 0.04, "low": 0.0394, "close": 0.0395, "volume": 1356090.8, "close_time": 1765115999999, "quote_volume": 53827.86328, "trades": 449, "taker_buy_base": 636754.3, "taker_buy_quote": 25268.11607 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0381, "close": 0.0383, "volume": 7850249.6, "close_time": 1765119599999, "quote_volume": 302446.49211, "trades": 1998, "taker_buy_base": 4445941.6, "taker_buy_quote": 171305.97708 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0383, "high": 0.0397, "low": 0.0382, "close": 0.0395, "volume": 4271435.7, "close_time": 1765123199999, "quote_volume": 166961.3531, "trades": 1482, "taker_buy_base": 2366197.0, "taker_buy_quote": 92458.74401 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0388, "close": 0.0391, "volume": 3082625.6, "close_time": 1765126799999, "quote_volume": 120354.01569, "trades": 929, "taker_buy_base": 1483436.3, "taker_buy_quote": 57968.1325 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0392, "high": 0.0401, "low": 0.0389, "close": 0.04, "volume": 7226173.9, "close_time": 1765130399999, "quote_volume": 287138.1235, "trades": 2440, "taker_buy_base": 3092704.8, "taker_buy_quote": 122842.67921 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.04, "high": 0.0407, "low": 0.04, "close": 0.0402, "volume": 3279654.2, "close_time": 1765133999999, "quote_volume": 132375.51188, "trades": 1044, "taker_buy_base": 1597464.4, "taker_buy_quote": 64470.26879 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0399, "close": 0.0404, "volume": 947870.1, "close_time": 1765137599999, "quote_volume": 38068.75692, "trades": 239, "taker_buy_base": 489018.0, "taker_buy_quote": 19648.07145 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0402, "close": 0.0403, "volume": 1386730.2, "close_time": 1765141199999, "quote_volume": 55933.71701, "trades": 344, "taker_buy_base": 682159.5, "taker_buy_quote": 27505.66417 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0391, "close": 0.0393, "volume": 2432246.9, "close_time": 1765144799999, "quote_volume": 95889.85203, "trades": 801, "taker_buy_base": 987182.6, "taker_buy_quote": 38877.47262 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0381, "close": 0.0386, "volume": 6179916.0, "close_time": 1765148399999, "quote_volume": 238194.1833, "trades": 2029, "taker_buy_base": 3071505.6, "taker_buy_quote": 118543.61144 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0386, "high": 0.0389, "low": 0.0384, "close": 0.0389, "volume": 1912467.3, "close_time": 1765151999999, "quote_volume": 73941.22807, "trades": 481, "taker_buy_base": 1163724.2, "taker_buy_quote": 45006.03229 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0388, "high": 0.0391, "low": 0.0386, "close": 0.0388, "volume": 2545766.8, "close_time": 1765155599999, "quote_volume": 98918.24035, "trades": 683, "taker_buy_base": 1301602.0, "taker_buy_quote": 50566.7774 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0388, "high": 0.0398, "low": 0.0388, "close": 0.0393, "volume": 5322197.8, "close_time": 1765159199999, "quote_volume": 209207.61484, "trades": 1523, "taker_buy_base": 2810757.2, "taker_buy_quote": 110493.10691 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0393, "high": 0.0396, "low": 0.0393, "close": 0.0396, "volume": 1301047.4, "close_time": 1765162799999, "quote_volume": 51296.18669, "trades": 341, "taker_buy_base": 739449.9, "taker_buy_quote": 29165.27849 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0396, "high": 0.0401, "low": 0.0396, "close": 0.0399, "volume": 2401648.3, "close_time": 1765166399999, "quote_volume": 95673.73703, "trades": 566, "taker_buy_base": 1383979.4, "taker_buy_quote": 55131.9182 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0399, "high": 0.0404, "low": 0.0399, "close": 0.04, "volume": 1569760.6, "close_time": 1765169999999, "quote_volume": 62940.83461, "trades": 401, "taker_buy_base": 780875.0, "taker_buy_quote": 31308.11428 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0401, "high": 0.0402, "low": 0.04, "close": 0.04, "volume": 1303936.1, "close_time": 1765173599999, "quote_volume": 52303.37311, "trades": 336, "taker_buy_base": 527260.7, "taker_buy_quote": 21155.67647 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.04, "high": 0.0404, "low": 0.04, "close": 0.0402, "volume": 1807252.1, "close_time": 1765177199999, "quote_volume": 72553.46899, "trades": 525, "taker_buy_base": 850440.6, "taker_buy_quote": 34151.32453 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0402, "close": 0.0402, "volume": 1666552.3, "close_time": 1765180799999, "quote_volume": 67201.73372, "trades": 372, "taker_buy_base": 871391.1, "taker_buy_quote": 35130.91112 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0403, "high": 0.0406, "low": 0.0402, "close": 0.0405, "volume": 1474189.5, "close_time": 1765184399999, "quote_volume": 59549.6796, "trades": 447, "taker_buy_base": 973118.5, "taker_buy_quote": 39315.60948 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0405, "high": 0.0411, "low": 0.0405, "close": 0.0408, "volume": 4449330.3, "close_time": 1765187999999, "quote_volume": 181996.39481, "trades": 1147, "taker_buy_base": 2150533.8, "taker_buy_quote": 87988.84738 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0407, "close": 0.0408, "volume": 971084.9, "close_time": 1765191599999, "quote_volume": 39629.62893, "trades": 334, "taker_buy_base": 406226.2, "taker_buy_quote": 16585.90534 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0408, "high": 0.0411, "low": 0.0407, "close": 0.041, "volume": 4120838.5, "close_time": 1765195199999, "quote_volume": 168500.64543, "trades": 615, "taker_buy_base": 3122621.5, "taker_buy_quote": 127760.52927 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.041, "high": 0.0413, "low": 0.0407, "close": 0.0412, "volume": 3240570.5, "close_time": 1765198799999, "quote_volume": 132654.69805, "trades": 635, "taker_buy_base": 1761957.3, "taker_buy_quote": 72156.72401 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0413, "high": 0.0415, "low": 0.0412, "close": 0.0413, "volume": 2588708.9, "close_time": 1765202399999, "quote_volume": 106892.97565, "trades": 734, "taker_buy_base": 1184422.1, "taker_buy_quote": 48898.34219 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0413, "high": 0.0417, "low": 0.0409, "close": 0.0412, "volume": 6104230.4, "close_time": 1765205999999, "quote_volume": 252119.51055, "trades": 1578, "taker_buy_base": 3126471.8, "taker_buy_quote": 129177.45889 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0413, "high": 0.0414, "low": 0.0404, "close": 0.0407, "volume": 8314035.7, "close_time": 1765209599999, "quote_volume": 340289.82262, "trades": 1908, "taker_buy_base": 3758967.9, "taker_buy_quote": 153814.21119 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0406, "high": 0.0412, "low": 0.0404, "close": 0.0406, "volume": 7388161.9, "close_time": 1765213199999, "quote_volume": 301562.82922, "trades": 1559, "taker_buy_base": 2754764.7, "taker_buy_quote": 112463.89862 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.0407, "high": 0.0409, "low": 0.0403, "close": 0.0408, "volume": 4563187.1, "close_time": 1765216799999, "quote_volume": 185231.99095, "trades": 927, "taker_buy_base": 1962217.9, "taker_buy_quote": 79701.43894 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0402, "close": 0.0403, "volume": 4721603.9, "close_time": 1765220399999, "quote_volume": 191869.20801, "trades": 1159, "taker_buy_base": 1589719.7, "taker_buy_quote": 64680.90372 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0403, "high": 0.0407, "low": 0.0403, "close": 0.0404, "volume": 2844516.6, "close_time": 1765223999999, "quote_volume": 115154.51519, "trades": 998, "taker_buy_base": 1360575.6, "taker_buy_quote": 55106.88343 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0405, "high": 0.0409, "low": 0.0405, "close": 0.0408, "volume": 3393094.0, "close_time": 1765227599999, "quote_volume": 137874.34205, "trades": 1006, "taker_buy_base": 1702280.4, "taker_buy_quote": 69178.66367 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0408, "high": 0.0411, "low": 0.0407, "close": 0.0411, "volume": 2758552.2, "close_time": 1765231199999, "quote_volume": 113031.27854, "trades": 662, "taker_buy_base": 1582853.2, "taker_buy_quote": 64877.82032 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0412, "high": 0.0419, "low": 0.041, "close": 0.0411, "volume": 6787095.9, "close_time": 1765234799999, "quote_volume": 281365.45974, "trades": 1320, "taker_buy_base": 4023278.7, "taker_buy_quote": 166907.03848 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0407, "close": 0.0411, "volume": 1345510.9, "close_time": 1765238399999, "quote_volume": 55129.99441, "trades": 300, "taker_buy_base": 675101.0, "taker_buy_quote": 27645.94531 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.041, "high": 0.0412, "low": 0.0407, "close": 0.0409, "volume": 1229313.4, "close_time": 1765241999999, "quote_volume": 50391.7276, "trades": 326, "taker_buy_base": 432478.7, "taker_buy_quote": 17709.83855 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0404, "close": 0.0405, "volume": 1133740.3, "close_time": 1765245599999, "quote_volume": 46130.03168, "trades": 392, "taker_buy_base": 604014.0, "taker_buy_quote": 24603.8847 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0405, "close": 0.0407, "volume": 914142.4, "close_time": 1765249199999, "quote_volume": 37198.23107, "trades": 278, "taker_buy_base": 519234.9, "taker_buy_quote": 21130.44317 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0406, "high": 0.041, "low": 0.0403, "close": 0.0409, "volume": 1711260.5, "close_time": 1765252799999, "quote_volume": 69498.80798, "trades": 518, "taker_buy_base": 1116734.4, "taker_buy_quote": 45385.1586 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0409, "high": 0.041, "low": 0.0402, "close": 0.0403, "volume": 1370457.6, "close_time": 1765256399999, "quote_volume": 55580.26787, "trades": 350, "taker_buy_base": 525876.0, "taker_buy_quote": 21323.97111 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0403, "high": 0.0407, "low": 0.0401, "close": 0.0405, "volume": 1733652.9, "close_time": 1765259999999, "quote_volume": 69934.60793, "trades": 331, "taker_buy_base": 941799.9, "taker_buy_quote": 38014.41755 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0402, "close": 0.0404, "volume": 2715168.1, "close_time": 1765263599999, "quote_volume": 109590.24472, "trades": 543, "taker_buy_base": 1268381.8, "taker_buy_quote": 51209.5763 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0403, "close": 0.0407, "volume": 982970.8, "close_time": 1765267199999, "quote_volume": 39851.54951, "trades": 265, "taker_buy_base": 666356.2, "taker_buy_quote": 27038.59083 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0404, "close": 0.0405, "volume": 1342073.7, "close_time": 1765270799999, "quote_volume": 54451.1058, "trades": 414, "taker_buy_base": 473035.4, "taker_buy_quote": 19191.85554 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0401, "close": 0.0403, "volume": 904207.0, "close_time": 1765274399999, "quote_volume": 36480.57301, "trades": 299, "taker_buy_base": 377788.1, "taker_buy_quote": 15248.39663 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0402, "close": 0.0404, "volume": 1690294.3, "close_time": 1765277999999, "quote_volume": 68193.17368, "trades": 574, "taker_buy_base": 736052.4, "taker_buy_quote": 29701.56522 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0404, "close": 0.0406, "volume": 1086617.9, "close_time": 1765281599999, "quote_volume": 43949.24785, "trades": 303, "taker_buy_base": 353481.6, "taker_buy_quote": 14301.18667 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0405, "high": 0.0412, "low": 0.0405, "close": 0.0411, "volume": 1829359.5, "close_time": 1765285199999, "quote_volume": 74627.9787, "trades": 627, "taker_buy_base": 1023915.5, "taker_buy_quote": 41792.88782 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0408, "close": 0.0409, "volume": 1534320.2, "close_time": 1765288799999, "quote_volume": 62874.18131, "trades": 428, "taker_buy_base": 606305.9, "taker_buy_quote": 24860.81654 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0405, "close": 0.0407, "volume": 2903792.7, "close_time": 1765292399999, "quote_volume": 118263.09267, "trades": 879, "taker_buy_base": 1453160.5, "taker_buy_quote": 59195.32453 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0407, "high": 0.0422, "low": 0.0407, "close": 0.0421, "volume": 6151540.9, "close_time": 1765295999999, "quote_volume": 255115.17631, "trades": 2523, "taker_buy_base": 3533806.9, "taker_buy_quote": 146592.59853 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0421, "high": 0.0435, "low": 0.0421, "close": 0.0434, "volume": 6848584.3, "close_time": 1765299599999, "quote_volume": 293254.38562, "trades": 2368, "taker_buy_base": 3622214.5, "taker_buy_quote": 155115.73441 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0435, "high": 0.0448, "low": 0.0435, "close": 0.0438, "volume": 5733247.8, "close_time": 1765303199999, "quote_volume": 252782.61994, "trades": 2542, "taker_buy_base": 2479376.1, "taker_buy_quote": 109417.93272 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0437, "high": 0.0438, "low": 0.0432, "close": 0.0434, "volume": 2039377.6, "close_time": 1765306799999, "quote_volume": 88781.71842, "trades": 827, "taker_buy_base": 955612.3, "taker_buy_quote": 41600.8724 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0433, "high": 0.0433, "low": 0.043, "close": 0.0431, "volume": 1247874.6, "close_time": 1765310399999, "quote_volume": 53871.7642, "trades": 431, "taker_buy_base": 510066.6, "taker_buy_quote": 22031.69691 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.043, "high": 0.0431, "low": 0.0423, "close": 0.0425, "volume": 2215559.7, "close_time": 1765313999999, "quote_volume": 94379.07422, "trades": 1189, "taker_buy_base": 739066.2, "taker_buy_quote": 31504.55002 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0426, "high": 0.0426, "low": 0.0418, "close": 0.0421, "volume": 2169116.5, "close_time": 1765317599999, "quote_volume": 91623.70015, "trades": 1006, "taker_buy_base": 894781.6, "taker_buy_quote": 37841.38284 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0422, "high": 0.0428, "low": 0.0421, "close": 0.0426, "volume": 1319534.7, "close_time": 1765321199999, "quote_volume": 56089.37545, "trades": 602, "taker_buy_base": 805675.6, "taker_buy_quote": 34234.10809 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0426, "high": 0.0429, "low": 0.0424, "close": 0.0425, "volume": 1618047.4, "close_time": 1765324799999, "quote_volume": 68967.16678, "trades": 557, "taker_buy_base": 680839.7, "taker_buy_quote": 29021.07132 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0426, "high": 0.0427, "low": 0.0422, "close": 0.0422, "volume": 1861096.2, "close_time": 1765328399999, "quote_volume": 78881.5851, "trades": 578, "taker_buy_base": 1095754.3, "taker_buy_quote": 46475.6973 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0421, "high": 0.0422, "low": 0.0418, "close": 0.0419, "volume": 2520342.7, "close_time": 1765331999999, "quote_volume": 105793.10473, "trades": 511, "taker_buy_base": 1422179.1, "taker_buy_quote": 59697.78071 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0416, "close": 0.0418, "volume": 1637242.7, "close_time": 1765335599999, "quote_volume": 68481.72744, "trades": 374, "taker_buy_base": 890231.0, "taker_buy_quote": 37235.4798 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0418, "high": 0.0418, "low": 0.0416, "close": 0.0417, "volume": 433395.1, "close_time": 1765339199999, "quote_volume": 18082.22557, "trades": 147, "taker_buy_base": 167278.1, "taker_buy_quote": 6983.37115 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0416, "high": 0.0418, "low": 0.0415, "close": 0.0417, "volume": 1393150.7, "close_time": 1765342799999, "quote_volume": 58096.34168, "trades": 279, "taker_buy_base": 891040.2, "taker_buy_quote": 37159.55482 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0417, "high": 0.0418, "low": 0.0416, "close": 0.0417, "volume": 1421121.8, "close_time": 1765346399999, "quote_volume": 59275.30765, "trades": 238, "taker_buy_base": 763530.9, "taker_buy_quote": 31843.77426 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0414, "close": 0.0415, "volume": 658910.9, "close_time": 1765349999999, "quote_volume": 27356.7936, "trades": 202, "taker_buy_base": 244300.1, "taker_buy_quote": 10146.65625 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0414, "high": 0.0415, "low": 0.0412, "close": 0.0414, "volume": 1693034.1, "close_time": 1765353599999, "quote_volume": 69928.48111, "trades": 357, "taker_buy_base": 792503.9, "taker_buy_quote": 32722.26791 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0413, "high": 0.0414, "low": 0.041, "close": 0.041, "volume": 1121972.7, "close_time": 1765357199999, "quote_volume": 46244.42176, "trades": 375, "taker_buy_base": 391859.3, "taker_buy_quote": 16163.62678 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.041, "high": 0.0414, "low": 0.0409, "close": 0.0413, "volume": 954081.4, "close_time": 1765360799999, "quote_volume": 39226.17829, "trades": 228, "taker_buy_base": 663117.7, "taker_buy_quote": 27268.55257 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0413, "high": 0.0416, "low": 0.0409, "close": 0.0409, "volume": 1517224.7, "close_time": 1765364399999, "quote_volume": 62514.80063, "trades": 483, "taker_buy_base": 682436.7, "taker_buy_quote": 28167.22317 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0409, "close": 0.041, "volume": 1362687.3, "close_time": 1765367999999, "quote_volume": 55790.18629, "trades": 412, "taker_buy_base": 647174.9, "taker_buy_quote": 26508.87042 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.041, "high": 0.041, "low": 0.0407, "close": 0.0409, "volume": 3671781.8, "close_time": 1765371599999, "quote_volume": 150101.19549, "trades": 555, "taker_buy_base": 1397742.4, "taker_buy_quote": 57142.31585 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0409, "high": 0.0412, "low": 0.0408, "close": 0.0411, "volume": 2886577.6, "close_time": 1765375199999, "quote_volume": 118427.96908, "trades": 522, "taker_buy_base": 2097270.3, "taker_buy_quote": 86072.62661 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0407, "close": 0.0408, "volume": 4534155.5, "close_time": 1765378799999, "quote_volume": 185410.05566, "trades": 812, "taker_buy_base": 1953342.4, "taker_buy_quote": 79875.80571 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0407, "close": 0.0408, "volume": 2373221.4, "close_time": 1765382399999, "quote_volume": 97223.63108, "trades": 719, "taker_buy_base": 1119597.6, "taker_buy_quote": 45877.29545 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0408, "high": 0.0414, "low": 0.0407, "close": 0.0412, "volume": 2319564.5, "close_time": 1765385999999, "quote_volume": 95418.4623, "trades": 474, "taker_buy_base": 1039166.4, "taker_buy_quote": 42736.41929 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0412, "high": 0.0417, "low": 0.0411, "close": 0.0415, "volume": 2372978.4, "close_time": 1765389599999, "quote_volume": 98220.72974, "trades": 639, "taker_buy_base": 1179993.5, "taker_buy_quote": 48837.68968 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0414, "high": 0.0421, "low": 0.0412, "close": 0.0415, "volume": 2907389.1, "close_time": 1765393199999, "quote_volume": 120871.30533, "trades": 814, "taker_buy_base": 1344923.9, "taker_buy_quote": 55987.44498 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.0416, "high": 0.0423, "low": 0.0411, "close": 0.0421, "volume": 14599140.1, "close_time": 1765396799999, "quote_volume": 609949.69085, "trades": 3765, "taker_buy_base": 6408173.7, "taker_buy_quote": 267981.4001 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0422, "high": 0.0432, "low": 0.0417, "close": 0.0418, "volume": 6299872.5, "close_time": 1765400399999, "quote_volume": 267050.3879, "trades": 2228, "taker_buy_base": 3125269.0, "taker_buy_quote": 132445.40117 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0417, "high": 0.0419, "low": 0.0409, "close": 0.0409, "volume": 3105729.4, "close_time": 1765403999999, "quote_volume": 128774.86817, "trades": 995, "taker_buy_base": 1642473.2, "taker_buy_quote": 68109.28569 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.041, "high": 0.0411, "low": 0.0404, "close": 0.041, "volume": 1631160.9, "close_time": 1765407599999, "quote_volume": 66470.93882, "trades": 575, "taker_buy_base": 636421.3, "taker_buy_quote": 25941.59585 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.041, "high": 0.0411, "low": 0.0405, "close": 0.0406, "volume": 1005642.8, "close_time": 1765411199999, "quote_volume": 41032.40412, "trades": 368, "taker_buy_base": 406556.1, "taker_buy_quote": 16588.50034 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0396, "close": 0.0397, "volume": 2966530.3, "close_time": 1765414799999, "quote_volume": 118642.91415, "trades": 606, "taker_buy_base": 1621101.2, "taker_buy_quote": 64841.94453 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0391, "close": 0.0391, "volume": 3096559.1, "close_time": 1765418399999, "quote_volume": 122273.9329, "trades": 850, "taker_buy_base": 1501364.0, "taker_buy_quote": 59303.28937 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.0391, "high": 0.0392, "low": 0.0386, "close": 0.0388, "volume": 3558163.2, "close_time": 1765421999999, "quote_volume": 138423.88152, "trades": 1071, "taker_buy_base": 1837164.9, "taker_buy_quote": 71509.5371 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0383, "close": 0.0384, "volume": 4333555.6, "close_time": 1765425599999, "quote_volume": 166652.98299, "trades": 979, "taker_buy_base": 2330897.5, "taker_buy_quote": 89630.17565 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0384, "high": 0.0392, "low": 0.0382, "close": 0.039, "volume": 2366427.2, "close_time": 1765429199999, "quote_volume": 91300.32524, "trades": 642, "taker_buy_base": 1072229.5, "taker_buy_quote": 41417.725 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.039, "high": 0.0392, "low": 0.0389, "close": 0.0391, "volume": 876167.6, "close_time": 1765432799999, "quote_volume": 34200.11065, "trades": 238, "taker_buy_base": 573280.3, "taker_buy_quote": 22382.06991 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0388, "close": 0.0389, "volume": 1831516.0, "close_time": 1765436399999, "quote_volume": 71419.81868, "trades": 415, "taker_buy_base": 975184.5, "taker_buy_quote": 38026.75843 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0389, "high": 0.0391, "low": 0.0388, "close": 0.0388, "volume": 1176583.6, "close_time": 1765439999999, "quote_volume": 45782.60693, "trades": 222, "taker_buy_base": 405550.2, "taker_buy_quote": 15785.98053 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0386, "close": 0.0388, "volume": 1152683.9, "close_time": 1765443599999, "quote_volume": 44670.31871, "trades": 195, "taker_buy_base": 733547.5, "taker_buy_quote": 28437.12451 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0387, "close": 0.0387, "volume": 2438341.0, "close_time": 1765447199999, "quote_volume": 94586.43687, "trades": 427, "taker_buy_base": 928414.7, "taker_buy_quote": 36033.57187 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.0386, "high": 0.0388, "low": 0.0385, "close": 0.0387, "volume": 1244409.4, "close_time": 1765450799999, "quote_volume": 48008.19679, "trades": 270, "taker_buy_base": 437770.2, "taker_buy_quote": 16899.23497 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0386, "high": 0.039, "low": 0.0386, "close": 0.0388, "volume": 1646579.7, "close_time": 1765454399999, "quote_volume": 63895.63564, "trades": 354, "taker_buy_base": 935208.6, "taker_buy_quote": 36302.52222 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0387, "high": 0.0391, "low": 0.0386, "close": 0.039, "volume": 1649145.0, "close_time": 1765457999999, "quote_volume": 64115.9064, "trades": 370, "taker_buy_base": 1043916.1, "taker_buy_quote": 40590.7132 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.039, "high": 0.0391, "low": 0.0389, "close": 0.039, "volume": 1741841.8, "close_time": 1765461599999, "quote_volume": 67984.01398, "trades": 304, "taker_buy_base": 863139.3, "taker_buy_quote": 33687.88611 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.039, "high": 0.0391, "low": 0.0384, "close": 0.0386, "volume": 4479947.0, "close_time": 1765465199999, "quote_volume": 173660.21287, "trades": 1033, "taker_buy_base": 2156962.0, "taker_buy_quote": 83687.05407 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0385, "high": 0.039, "low": 0.0382, "close": 0.0384, "volume": 4738872.7, "close_time": 1765468799999, "quote_volume": 182878.46856, "trades": 1164, "taker_buy_base": 2341275.9, "taker_buy_quote": 90401.33969 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0379, "close": 0.038, "volume": 3452897.3, "close_time": 1765472399999, "quote_volume": 131596.67763, "trades": 773, "taker_buy_base": 1724798.8, "taker_buy_quote": 65741.87434 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0381, "high": 0.0385, "low": 0.038, "close": 0.0383, "volume": 2538745.5, "close_time": 1765475999999, "quote_volume": 97184.18065, "trades": 539, "taker_buy_base": 1205921.4, "taker_buy_quote": 46158.21127 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0382, "high": 0.0391, "low": 0.0382, "close": 0.0388, "volume": 3441468.9, "close_time": 1765479599999, "quote_volume": 133054.35525, "trades": 806, "taker_buy_base": 1934493.5, "taker_buy_quote": 74821.66935 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0388, "high": 0.0391, "low": 0.0384, "close": 0.0386, "volume": 4624314.0, "close_time": 1765483199999, "quote_volume": 179247.65624, "trades": 1018, "taker_buy_base": 2153163.7, "taker_buy_quote": 83477.01388 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0386, "high": 0.0394, "low": 0.0386, "close": 0.0394, "volume": 4889611.7, "close_time": 1765486799999, "quote_volume": 190645.9312, "trades": 895, "taker_buy_base": 2528211.2, "taker_buy_quote": 98577.8241 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0394, "high": 0.0404, "low": 0.0393, "close": 0.0399, "volume": 6091692.9, "close_time": 1765490399999, "quote_volume": 243478.01861, "trades": 1373, "taker_buy_base": 3541213.3, "taker_buy_quote": 141534.11643 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.04, "high": 0.0401, "low": 0.0391, "close": 0.0393, "volume": 2777846.8, "close_time": 1765493999999, "quote_volume": 109740.97186, "trades": 704, "taker_buy_base": 1529745.5, "taker_buy_quote": 60458.46838 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0393, "high": 0.0394, "low": 0.039, "close": 0.0392, "volume": 641151.4, "close_time": 1765497599999, "quote_volume": 25148.19291, "trades": 245, "taker_buy_base": 335628.3, "taker_buy_quote": 13167.52245 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0393, "high": 0.0394, "low": 0.0386, "close": 0.0386, "volume": 1808202.3, "close_time": 1765501199999, "quote_volume": 70745.80748, "trades": 472, "taker_buy_base": 702408.1, "taker_buy_quote": 27491.5568 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0387, "high": 0.0392, "low": 0.0387, "close": 0.0389, "volume": 2043815.1, "close_time": 1765504799999, "quote_volume": 79598.68681, "trades": 450, "taker_buy_base": 1180870.5, "taker_buy_quote": 45969.79459 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0389, "high": 0.0394, "low": 0.0389, "close": 0.0393, "volume": 1950057.0, "close_time": 1765508399999, "quote_volume": 76504.28026, "trades": 467, "taker_buy_base": 897881.9, "taker_buy_quote": 35231.08877 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0389, "close": 0.0391, "volume": 963039.9, "close_time": 1765511999999, "quote_volume": 37645.31187, "trades": 222, "taker_buy_base": 349872.7, "taker_buy_quote": 13683.10318 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0389, "close": 0.039, "volume": 677189.1, "close_time": 1765515599999, "quote_volume": 26416.19708, "trades": 109, "taker_buy_base": 397518.7, "taker_buy_quote": 15509.91961 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.039, "high": 0.0393, "low": 0.0389, "close": 0.0392, "volume": 1089796.2, "close_time": 1765519199999, "quote_volume": 42545.08636, "trades": 268, "taker_buy_base": 629255.7, "taker_buy_quote": 24570.36184 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0393, "high": 0.0396, "low": 0.0392, "close": 0.0392, "volume": 1010962.3, "close_time": 1765522799999, "quote_volume": 39837.31027, "trades": 260, "taker_buy_base": 413079.1, "taker_buy_quote": 16271.99734 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0391, "high": 0.0393, "low": 0.0391, "close": 0.0391, "volume": 1299971.7, "close_time": 1765526399999, "quote_volume": 50981.79177, "trades": 215, "taker_buy_base": 597889.5, "taker_buy_quote": 23456.49443 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0391, "high": 0.0393, "low": 0.0389, "close": 0.0391, "volume": 1378096.7, "close_time": 1765529999999, "quote_volume": 53873.13314, "trades": 351, "taker_buy_base": 730130.5, "taker_buy_quote": 28557.13897 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0391, "high": 0.0396, "low": 0.0389, "close": 0.0395, "volume": 1125770.1, "close_time": 1765533599999, "quote_volume": 44064.86125, "trades": 357, "taker_buy_base": 674479.2, "taker_buy_quote": 26417.42961 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0395, "high": 0.0396, "low": 0.0394, "close": 0.0394, "volume": 1714801.8, "close_time": 1765537199999, "quote_volume": 67750.32769, "trades": 400, "taker_buy_base": 844104.6, "taker_buy_quote": 33354.95855 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0394, "high": 0.0396, "low": 0.0393, "close": 0.0396, "volume": 1502112.7, "close_time": 1765540799999, "quote_volume": 59263.05308, "trades": 316, "taker_buy_base": 734602.7, "taker_buy_quote": 28983.32514 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0395, "high": 0.0398, "low": 0.0395, "close": 0.0398, "volume": 1631419.2, "close_time": 1765544399999, "quote_volume": 64622.55656, "trades": 388, "taker_buy_base": 806564.1, "taker_buy_quote": 31975.22044 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0394, "close": 0.0395, "volume": 1641056.1, "close_time": 1765547999999, "quote_volume": 65017.20115, "trades": 323, "taker_buy_base": 626313.9, "taker_buy_quote": 24826.52798 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0396, "high": 0.0396, "low": 0.0392, "close": 0.0393, "volume": 3173972.1, "close_time": 1765551599999, "quote_volume": 124970.0569, "trades": 812, "taker_buy_base": 1458378.7, "taker_buy_quote": 57425.42481 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0368, "close": 0.0371, "volume": 7245319.9, "close_time": 1765555199999, "quote_volume": 274068.13964, "trades": 2090, "taker_buy_base": 3626927.3, "taker_buy_quote": 137219.47838 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0365, "close": 0.0368, "volume": 5799298.9, "close_time": 1765558799999, "quote_volume": 213674.6787, "trades": 1795, "taker_buy_base": 2970359.7, "taker_buy_quote": 109468.60301 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0369, "high": 0.0375, "low": 0.0369, "close": 0.0371, "volume": 3083430.2, "close_time": 1765562399999, "quote_volume": 114644.85191, "trades": 882, "taker_buy_base": 1488959.6, "taker_buy_quote": 55358.83728 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0371, "high": 0.0375, "low": 0.037, "close": 0.0371, "volume": 2572192.5, "close_time": 1765565999999, "quote_volume": 96022.01176, "trades": 566, "taker_buy_base": 1661471.6, "taker_buy_quote": 62058.42868 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0368, "close": 0.0371, "volume": 1226585.0, "close_time": 1765569599999, "quote_volume": 45323.36785, "trades": 361, "taker_buy_base": 643525.7, "taker_buy_quote": 23782.71019 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0371, "high": 0.0374, "low": 0.0371, "close": 0.0374, "volume": 1654938.8, "close_time": 1765573199999, "quote_volume": 61672.26121, "trades": 449, "taker_buy_base": 875729.9, "taker_buy_quote": 32631.0618 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0373, "high": 0.0378, "low": 0.0373, "close": 0.0376, "volume": 1506334.8, "close_time": 1765576799999, "quote_volume": 56582.63477, "trades": 296, "taker_buy_base": 725933.8, "taker_buy_quote": 27277.84529 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0375, "high": 0.0382, "low": 0.0375, "close": 0.038, "volume": 1993221.5, "close_time": 1765580399999, "quote_volume": 75707.06377, "trades": 384, "taker_buy_base": 1323317.5, "taker_buy_quote": 50281.67385 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0381, "high": 0.0382, "low": 0.038, "close": 0.0382, "volume": 888463.0, "close_time": 1765583999999, "quote_volume": 33839.83088, "trades": 207, "taker_buy_base": 444849.3, "taker_buy_quote": 16950.69498 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0381, "close": 0.0383, "volume": 1725686.8, "close_time": 1765587599999, "quote_volume": 66054.04235, "trades": 311, "taker_buy_base": 777375.3, "taker_buy_quote": 29749.82659 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0382, "close": 0.0382, "volume": 1591147.5, "close_time": 1765591199999, "quote_volume": 60933.25985, "trades": 294, "taker_buy_base": 790587.2, "taker_buy_quote": 30279.64742 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0381, "close": 0.0381, "volume": 752824.7, "close_time": 1765594799999, "quote_volume": 28813.40566, "trades": 250, "taker_buy_base": 324730.0, "taker_buy_quote": 12433.38837 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0381, "high": 0.0387, "low": 0.038, "close": 0.0385, "volume": 1822878.9, "close_time": 1765598399999, "quote_volume": 69905.00367, "trades": 527, "taker_buy_base": 983439.1, "taker_buy_quote": 37687.27158 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0384, "close": 0.0386, "volume": 639938.0, "close_time": 1765601999999, "quote_volume": 24657.68958, "trades": 174, "taker_buy_base": 266018.9, "taker_buy_quote": 10245.44639 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0383, "close": 0.0384, "volume": 1468596.7, "close_time": 1765605599999, "quote_volume": 56518.14546, "trades": 247, "taker_buy_base": 451847.4, "taker_buy_quote": 17390.248 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0383, "close": 0.0383, "volume": 1369768.0, "close_time": 1765609199999, "quote_volume": 52486.21841, "trades": 219, "taker_buy_base": 618185.2, "taker_buy_quote": 23685.89412 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0384, "high": 0.0388, "low": 0.0384, "close": 0.0387, "volume": 1511273.5, "close_time": 1765612799999, "quote_volume": 58394.59354, "trades": 247, "taker_buy_base": 705090.5, "taker_buy_quote": 27229.78711 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0385, "close": 0.0386, "volume": 1261340.5, "close_time": 1765616399999, "quote_volume": 48784.58392, "trades": 271, "taker_buy_base": 414013.5, "taker_buy_quote": 16027.76618 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0385, "close": 0.0386, "volume": 652877.9, "close_time": 1765619999999, "quote_volume": 25201.32967, "trades": 90, "taker_buy_base": 314607.2, "taker_buy_quote": 12144.38532 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0386, "high": 0.039, "low": 0.0386, "close": 0.0388, "volume": 1181212.7, "close_time": 1765623599999, "quote_volume": 45812.47477, "trades": 170, "taker_buy_base": 500071.8, "taker_buy_quote": 19387.9447 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0387, "close": 0.0388, "volume": 231692.9, "close_time": 1765627199999, "quote_volume": 8981.70192, "trades": 69, "taker_buy_base": 153041.8, "taker_buy_quote": 5936.00708 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0387, "high": 0.039, "low": 0.0386, "close": 0.0388, "volume": 1931700.6, "close_time": 1765630799999, "quote_volume": 74968.35348, "trades": 317, "taker_buy_base": 794194.9, "taker_buy_quote": 30825.7166 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0387, "close": 0.0388, "volume": 1073734.3, "close_time": 1765634399999, "quote_volume": 41664.88427, "trades": 141, "taker_buy_base": 375093.6, "taker_buy_quote": 14569.76228 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0384, "close": 0.0386, "volume": 2366217.5, "close_time": 1765637999999, "quote_volume": 91314.42583, "trades": 299, "taker_buy_base": 764749.4, "taker_buy_quote": 29534.8159 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0386, "high": 0.0389, "low": 0.0385, "close": 0.0388, "volume": 1315394.7, "close_time": 1765641599999, "quote_volume": 50950.41045, "trades": 178, "taker_buy_base": 470072.0, "taker_buy_quote": 18214.79665 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.0388, "volume": 1011729.9, "close_time": 1765645199999, "quote_volume": 39337.64712, "trades": 145, "taker_buy_base": 481468.5, "taker_buy_quote": 18716.58319 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0387, "close": 0.0388, "volume": 585457.7, "close_time": 1765648799999, "quote_volume": 22693.84157, "trades": 162, "taker_buy_base": 290032.2, "taker_buy_quote": 11245.64527 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0386, "close": 0.0386, "volume": 835559.0, "close_time": 1765652399999, "quote_volume": 32385.39879, "trades": 125, "taker_buy_base": 363861.0, "taker_buy_quote": 14114.29936 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0386, "high": 0.0389, "low": 0.0386, "close": 0.0389, "volume": 1975756.1, "close_time": 1765655999999, "quote_volume": 76626.69249, "trades": 176, "taker_buy_base": 1142580.4, "taker_buy_quote": 44315.60929 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0386, "close": 0.0386, "volume": 537457.0, "close_time": 1765659599999, "quote_volume": 20819.01523, "trades": 74, "taker_buy_base": 66695.4, "taker_buy_quote": 2584.60929 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0383, "close": 0.0386, "volume": 1106818.1, "close_time": 1765663199999, "quote_volume": 42594.76518, "trades": 250, "taker_buy_base": 455509.8, "taker_buy_quote": 17548.95939 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0385, "close": 0.0386, "volume": 938184.2, "close_time": 1765666799999, "quote_volume": 36163.69695, "trades": 172, "taker_buy_base": 513153.5, "taker_buy_quote": 19788.11979 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0384, "close": 0.0387, "volume": 777159.9, "close_time": 1765670399999, "quote_volume": 29944.49781, "trades": 102, "taker_buy_base": 415367.7, "taker_buy_quote": 16017.70634 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0384, "close": 0.0385, "volume": 1156845.6, "close_time": 1765673999999, "quote_volume": 44544.78338, "trades": 200, "taker_buy_base": 480857.1, "taker_buy_quote": 18515.36243 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0384, "close": 0.0384, "volume": 594346.5, "close_time": 1765677599999, "quote_volume": 22869.34558, "trades": 117, "taker_buy_base": 269805.0, "taker_buy_quote": 10387.29884 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0383, "close": 0.0385, "volume": 1258588.6, "close_time": 1765681199999, "quote_volume": 48407.30957, "trades": 225, "taker_buy_base": 698689.3, "taker_buy_quote": 26869.26676 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0382, "close": 0.0383, "volume": 1191367.2, "close_time": 1765684799999, "quote_volume": 45705.5423, "trades": 163, "taker_buy_base": 527687.5, "taker_buy_quote": 20263.50008 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0381, "close": 0.0381, "volume": 518242.0, "close_time": 1765688399999, "quote_volume": 19791.63834, "trades": 104, "taker_buy_base": 178684.5, "taker_buy_quote": 6829.84161 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0381, "high": 0.0382, "low": 0.0379, "close": 0.0379, "volume": 1539735.0, "close_time": 1765691999999, "quote_volume": 58531.62574, "trades": 256, "taker_buy_base": 663874.8, "taker_buy_quote": 25241.50005 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.038, "high": 0.038, "low": 0.0378, "close": 0.038, "volume": 1811008.3, "close_time": 1765695599999, "quote_volume": 68664.58012, "trades": 264, "taker_buy_base": 922926.9, "taker_buy_quote": 34993.76371 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.038, "high": 0.038, "low": 0.0377, "close": 0.0378, "volume": 1264779.7, "close_time": 1765699199999, "quote_volume": 47925.73574, "trades": 280, "taker_buy_base": 486411.5, "taker_buy_quote": 18444.571 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0378, "high": 0.038, "low": 0.0375, "close": 0.0377, "volume": 1521306.1, "close_time": 1765702799999, "quote_volume": 57512.94215, "trades": 265, "taker_buy_base": 645872.4, "taker_buy_quote": 24438.05666 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0376, "high": 0.0378, "low": 0.0376, "close": 0.0378, "volume": 1051022.0, "close_time": 1765706399999, "quote_volume": 39636.89728, "trades": 220, "taker_buy_base": 688697.4, "taker_buy_quote": 25966.74034 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0374, "close": 0.0377, "volume": 3369659.8, "close_time": 1765709999999, "quote_volume": 126788.36994, "trades": 388, "taker_buy_base": 1663247.6, "taker_buy_quote": 62612.35008 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0376, "high": 0.0377, "low": 0.037, "close": 0.0374, "volume": 3108017.0, "close_time": 1765713599999, "quote_volume": 116321.82826, "trades": 546, "taker_buy_base": 1462750.4, "taker_buy_quote": 54708.85989 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0373, "high": 0.0376, "low": 0.0372, "close": 0.0375, "volume": 1584192.3, "close_time": 1765717199999, "quote_volume": 59287.53007, "trades": 358, "taker_buy_base": 830395.1, "taker_buy_quote": 31093.62012 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0372, "close": 0.0373, "volume": 1615553.5, "close_time": 1765720799999, "quote_volume": 60281.90576, "trades": 270, "taker_buy_base": 809745.8, "taker_buy_quote": 30216.76861 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0368, "close": 0.037, "volume": 1692618.4, "close_time": 1765724399999, "quote_volume": 62944.52256, "trades": 281, "taker_buy_base": 861398.6, "taker_buy_quote": 32022.76309 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0368, "close": 0.037, "volume": 1673868.3, "close_time": 1765727999999, "quote_volume": 61801.18121, "trades": 310, "taker_buy_base": 879718.5, "taker_buy_quote": 32492.18759 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0368, "close": 0.037, "volume": 2737830.2, "close_time": 1765731599999, "quote_volume": 101305.89155, "trades": 423, "taker_buy_base": 1222013.2, "taker_buy_quote": 45242.35922 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.037, "high": 0.0371, "low": 0.0364, "close": 0.0366, "volume": 2618268.3, "close_time": 1765735199999, "quote_volume": 96057.10829, "trades": 495, "taker_buy_base": 1095173.6, "taker_buy_quote": 40219.82747 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0365, "high": 0.0368, "low": 0.0365, "close": 0.0368, "volume": 1066214.3, "close_time": 1765738799999, "quote_volume": 39104.98159, "trades": 281, "taker_buy_base": 683858.0, "taker_buy_quote": 25108.32542 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0364, "close": 0.0365, "volume": 1388485.4, "close_time": 1765742399999, "quote_volume": 50739.55461, "trades": 329, "taker_buy_base": 584498.7, "taker_buy_quote": 21332.53573 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0362, "close": 0.0365, "volume": 1526170.2, "close_time": 1765745999999, "quote_volume": 55696.15445, "trades": 344, "taker_buy_base": 881593.0, "taker_buy_quote": 32188.71251 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0361, "close": 0.0361, "volume": 1978098.4, "close_time": 1765749599999, "quote_volume": 71882.38448, "trades": 365, "taker_buy_base": 1053550.6, "taker_buy_quote": 38309.01239 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0362, "high": 0.0364, "low": 0.036, "close": 0.0363, "volume": 1468366.9, "close_time": 1765753199999, "quote_volume": 53229.88725, "trades": 303, "taker_buy_base": 945964.3, "taker_buy_quote": 34290.3277 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0358, "close": 0.0361, "volume": 2330249.5, "close_time": 1765756799999, "quote_volume": 84168.46415, "trades": 782, "taker_buy_base": 1207234.1, "taker_buy_quote": 43617.1891 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0361, "high": 0.0365, "low": 0.036, "close": 0.0364, "volume": 2368478.1, "close_time": 1765760399999, "quote_volume": 85788.89659, "trades": 589, "taker_buy_base": 1171198.4, "taker_buy_quote": 42450.01098 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0365, "high": 0.0371, "low": 0.0364, "close": 0.037, "volume": 2707706.5, "close_time": 1765763999999, "quote_volume": 99458.45358, "trades": 736, "taker_buy_base": 1548676.8, "taker_buy_quote": 56945.91479 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.037, "high": 0.0374, "low": 0.0369, "close": 0.037, "volume": 2400324.1, "close_time": 1765767599999, "quote_volume": 89237.63425, "trades": 666, "taker_buy_base": 1257936.2, "taker_buy_quote": 46796.2585 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0368, "close": 0.0369, "volume": 1800006.2, "close_time": 1765771199999, "quote_volume": 66463.80236, "trades": 418, "taker_buy_base": 867255.6, "taker_buy_quote": 32050.31202 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.037, "high": 0.0373, "low": 0.0368, "close": 0.0373, "volume": 2190100.5, "close_time": 1765774799999, "quote_volume": 81202.21132, "trades": 535, "taker_buy_base": 1213935.0, "taker_buy_quote": 45020.89439 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0372, "close": 0.0374, "volume": 2257321.6, "close_time": 1765778399999, "quote_volume": 84284.15158, "trades": 451, "taker_buy_base": 1120677.8, "taker_buy_quote": 41883.39217 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0372, "close": 0.0373, "volume": 2102510.9, "close_time": 1765781999999, "quote_volume": 78536.15356, "trades": 415, "taker_buy_base": 903109.3, "taker_buy_quote": 33745.87826 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0369, "close": 0.0371, "volume": 1131756.8, "close_time": 1765785599999, "quote_volume": 41931.37445, "trades": 288, "taker_buy_base": 571804.1, "taker_buy_quote": 21186.04091 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0371, "high": 0.0373, "low": 0.037, "close": 0.0371, "volume": 1694821.1, "close_time": 1765789199999, "quote_volume": 62976.16367, "trades": 355, "taker_buy_base": 876237.0, "taker_buy_quote": 32574.86701 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0371, "high": 0.0373, "low": 0.037, "close": 0.0371, "volume": 2475214.2, "close_time": 1765792799999, "quote_volume": 92003.6417, "trades": 458, "taker_buy_base": 1556907.7, "taker_buy_quote": 57932.43773 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0371, "high": 0.0374, "low": 0.0371, "close": 0.0372, "volume": 748111.2, "close_time": 1765796399999, "quote_volume": 27838.31339, "trades": 178, "taker_buy_base": 461101.8, "taker_buy_quote": 17162.69751 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0372, "high": 0.0374, "low": 0.0371, "close": 0.0374, "volume": 1581463.1, "close_time": 1765799999999, "quote_volume": 58981.12364, "trades": 324, "taker_buy_base": 870117.1, "taker_buy_quote": 32457.40612 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0371, "close": 0.0374, "volume": 2811579.0, "close_time": 1765803599999, "quote_volume": 104769.47075, "trades": 394, "taker_buy_base": 1136600.2, "taker_buy_quote": 42387.98685 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0369, "close": 0.0371, "volume": 2203140.6, "close_time": 1765807199999, "quote_volume": 81816.43501, "trades": 523, "taker_buy_base": 1116833.1, "taker_buy_quote": 41486.39652 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0371, "high": 0.0388, "low": 0.0363, "close": 0.0367, "volume": 33882947.4, "close_time": 1765810799999, "quote_volume": 1280574.12549, "trades": 7588, "taker_buy_base": 17918483.8, "taker_buy_quote": 677823.39655 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0354, "close": 0.0356, "volume": 8915083.8, "close_time": 1765814399999, "quote_volume": 320738.45853, "trades": 2108, "taker_buy_base": 4759752.0, "taker_buy_quote": 171202.05947 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0356, "high": 0.0359, "low": 0.0351, "close": 0.0355, "volume": 5497176.9, "close_time": 1765817999999, "quote_volume": 195190.66043, "trades": 982, "taker_buy_base": 2753628.0, "taker_buy_quote": 97828.65714 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0349, "close": 0.0352, "volume": 2864281.7, "close_time": 1765821599999, "quote_volume": 101112.01052, "trades": 661, "taker_buy_base": 1341537.5, "taker_buy_quote": 47347.62463 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0351, "high": 0.0356, "low": 0.0347, "close": 0.0355, "volume": 5279792.3, "close_time": 1765825199999, "quote_volume": 185339.99927, "trades": 971, "taker_buy_base": 2471617.2, "taker_buy_quote": 86841.39869 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0356, "high": 0.036, "low": 0.0355, "close": 0.0357, "volume": 2858632.0, "close_time": 1765828799999, "quote_volume": 102164.06759, "trades": 888, "taker_buy_base": 1321484.2, "taker_buy_quote": 47221.51714 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0352, "close": 0.0353, "volume": 2453513.5, "close_time": 1765832399999, "quote_volume": 86906.02596, "trades": 673, "taker_buy_base": 1281662.5, "taker_buy_quote": 45412.67674 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0353, "high": 0.0359, "low": 0.0353, "close": 0.0358, "volume": 1492283.6, "close_time": 1765835999999, "quote_volume": 53183.07677, "trades": 419, "taker_buy_base": 820785.2, "taker_buy_quote": 29233.48154 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0358, "high": 0.036, "low": 0.0355, "close": 0.0358, "volume": 2153409.9, "close_time": 1765839599999, "quote_volume": 76966.30785, "trades": 617, "taker_buy_base": 1001568.5, "taker_buy_quote": 35810.44093 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0359, "high": 0.0363, "low": 0.0358, "close": 0.0362, "volume": 3333342.1, "close_time": 1765843199999, "quote_volume": 120349.91871, "trades": 554, "taker_buy_base": 1335974.1, "taker_buy_quote": 48265.66221 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0355, "close": 0.0356, "volume": 2437531.2, "close_time": 1765846799999, "quote_volume": 87638.63404, "trades": 619, "taker_buy_base": 892124.7, "taker_buy_quote": 32087.88241 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0355, "high": 0.0358, "low": 0.0355, "close": 0.0357, "volume": 3829784.5, "close_time": 1765850399999, "quote_volume": 136631.57706, "trades": 741, "taker_buy_base": 2217922.3, "taker_buy_quote": 79132.94086 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0357, "high": 0.0362, "low": 0.0356, "close": 0.0359, "volume": 1751643.7, "close_time": 1765853999999, "quote_volume": 62896.90537, "trades": 402, "taker_buy_base": 770646.3, "taker_buy_quote": 27674.02788 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.036, "high": 0.0364, "low": 0.0359, "close": 0.0363, "volume": 3469610.6, "close_time": 1765857599999, "quote_volume": 125315.52302, "trades": 626, "taker_buy_base": 2127204.0, "taker_buy_quote": 76762.03413 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0357, "close": 0.0363, "volume": 3815694.3, "close_time": 1765861199999, "quote_volume": 137869.75836, "trades": 580, "taker_buy_base": 1711998.6, "taker_buy_quote": 61863.08461 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0363, "high": 0.0364, "low": 0.036, "close": 0.0361, "volume": 1709784.4, "close_time": 1765864799999, "quote_volume": 61827.00334, "trades": 346, "taker_buy_base": 657774.7, "taker_buy_quote": 23779.02051 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0362, "high": 0.0367, "low": 0.0362, "close": 0.0366, "volume": 3664019.5, "close_time": 1765868399999, "quote_volume": 133686.52337, "trades": 638, "taker_buy_base": 1767594.2, "taker_buy_quote": 64470.75044 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0359, "close": 0.036, "volume": 1867661.9, "close_time": 1765871999999, "quote_volume": 67846.1553, "trades": 467, "taker_buy_base": 834312.8, "taker_buy_quote": 30298.50412 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.036, "high": 0.0363, "low": 0.036, "close": 0.036, "volume": 1839170.6, "close_time": 1765875599999, "quote_volume": 66439.14904, "trades": 445, "taker_buy_base": 839664.2, "taker_buy_quote": 30339.69393 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.036, "high": 0.0362, "low": 0.036, "close": 0.0361, "volume": 1972253.1, "close_time": 1765879199999, "quote_volume": 71111.53634, "trades": 288, "taker_buy_base": 823793.5, "taker_buy_quote": 29726.70348 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.036, "high": 0.037, "low": 0.036, "close": 0.0366, "volume": 2715704.3, "close_time": 1765882799999, "quote_volume": 99224.72309, "trades": 645, "taker_buy_base": 1537490.0, "taker_buy_quote": 56129.21832 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0364, "close": 0.0367, "volume": 2136896.3, "close_time": 1765886399999, "quote_volume": 78267.27758, "trades": 471, "taker_buy_base": 1385763.9, "taker_buy_quote": 50784.0365 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0368, "high": 0.037, "low": 0.0365, "close": 0.0366, "volume": 2627659.8, "close_time": 1765889999999, "quote_volume": 96385.9172, "trades": 452, "taker_buy_base": 911055.6, "taker_buy_quote": 33449.68737 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0365, "high": 0.0372, "low": 0.0362, "close": 0.0362, "volume": 4722974.0, "close_time": 1765893599999, "quote_volume": 173163.45827, "trades": 1208, "taker_buy_base": 2652261.6, "taker_buy_quote": 97320.20355 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0363, "high": 0.0368, "low": 0.036, "close": 0.0365, "volume": 6245175.8, "close_time": 1765897199999, "quote_volume": 227564.59012, "trades": 1761, "taker_buy_base": 3372044.9, "taker_buy_quote": 122961.52398 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0365, "high": 0.0369, "low": 0.036, "close": 0.0367, "volume": 4878715.3, "close_time": 1765900799999, "quote_volume": 177600.04623, "trades": 1252, "taker_buy_base": 2757569.6, "taker_buy_quote": 100460.75348 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0361, "close": 0.0362, "volume": 4072346.0, "close_time": 1765904399999, "quote_volume": 148523.62227, "trades": 678, "taker_buy_base": 2348858.6, "taker_buy_quote": 85723.383 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0362, "high": 0.0365, "low": 0.0357, "close": 0.0358, "volume": 4243968.5, "close_time": 1765907999999, "quote_volume": 153227.14947, "trades": 783, "taker_buy_base": 2358736.3, "taker_buy_quote": 85163.45009 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0358, "high": 0.0364, "low": 0.0357, "close": 0.0362, "volume": 3766690.8, "close_time": 1765911599999, "quote_volume": 135750.7508, "trades": 566, "taker_buy_base": 2197572.4, "taker_buy_quote": 79175.72262 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0362, "high": 0.0365, "low": 0.0358, "close": 0.0363, "volume": 1501610.0, "close_time": 1765915199999, "quote_volume": 54116.03062, "trades": 396, "taker_buy_base": 789372.9, "taker_buy_quote": 28450.60634 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0363, "high": 0.0368, "low": 0.0363, "close": 0.0365, "volume": 1798988.1, "close_time": 1765918799999, "quote_volume": 65746.05991, "trades": 463, "taker_buy_base": 868181.9, "taker_buy_quote": 31692.71301 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0364, "close": 0.0365, "volume": 1013360.8, "close_time": 1765922399999, "quote_volume": 36971.76442, "trades": 192, "taker_buy_base": 516710.5, "taker_buy_quote": 18849.62318 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0363, "close": 0.0364, "volume": 1350010.7, "close_time": 1765925999999, "quote_volume": 49148.14906, "trades": 209, "taker_buy_base": 532430.4, "taker_buy_quote": 19380.35241 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0362, "close": 0.0364, "volume": 1201409.8, "close_time": 1765929599999, "quote_volume": 43667.88117, "trades": 280, "taker_buy_base": 714552.9, "taker_buy_quote": 25974.53384 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0364, "high": 0.0364, "low": 0.036, "close": 0.0362, "volume": 1095481.7, "close_time": 1765933199999, "quote_volume": 39656.06012, "trades": 246, "taker_buy_base": 483774.8, "taker_buy_quote": 17507.87376 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0362, "high": 0.0366, "low": 0.0362, "close": 0.0362, "volume": 1198951.4, "close_time": 1765936799999, "quote_volume": 43604.20581, "trades": 276, "taker_buy_base": 514873.5, "taker_buy_quote": 18722.82233 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0361, "high": 0.0364, "low": 0.0361, "close": 0.0363, "volume": 2130915.1, "close_time": 1765940399999, "quote_volume": 77075.49243, "trades": 305, "taker_buy_base": 943546.1, "taker_buy_quote": 34147.83982 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0364, "high": 0.0364, "low": 0.036, "close": 0.0362, "volume": 807347.9, "close_time": 1765943999999, "quote_volume": 29203.76202, "trades": 203, "taker_buy_base": 452063.1, "taker_buy_quote": 16360.57672 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0358, "close": 0.0359, "volume": 1565469.7, "close_time": 1765947599999, "quote_volume": 56238.11124, "trades": 214, "taker_buy_base": 692973.6, "taker_buy_quote": 24888.70227 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0357, "close": 0.036, "volume": 1459359.0, "close_time": 1765951199999, "quote_volume": 52422.69668, "trades": 322, "taker_buy_base": 716756.2, "taker_buy_quote": 25756.29231 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.036, "high": 0.0361, "low": 0.0358, "close": 0.0359, "volume": 479401.1, "close_time": 1765954799999, "quote_volume": 17245.88017, "trades": 173, "taker_buy_base": 211631.2, "taker_buy_quote": 7612.23174 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0359, "close": 0.0359, "volume": 1264604.7, "close_time": 1765958399999, "quote_volume": 45464.11362, "trades": 268, "taker_buy_base": 659460.0, "taker_buy_quote": 23716.64316 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0359, "high": 0.036, "low": 0.0357, "close": 0.0358, "volume": 2194882.3, "close_time": 1765961999999, "quote_volume": 78605.01687, "trades": 260, "taker_buy_base": 1161357.4, "taker_buy_quote": 41645.48324 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0355, "close": 0.0356, "volume": 1315194.0, "close_time": 1765965599999, "quote_volume": 46840.88722, "trades": 220, "taker_buy_base": 693163.0, "taker_buy_quote": 24700.52176 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0354, "close": 0.0354, "volume": 1832425.9, "close_time": 1765969199999, "quote_volume": 65167.64186, "trades": 336, "taker_buy_base": 749502.7, "taker_buy_quote": 26676.03976 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0355, "high": 0.0358, "low": 0.0355, "close": 0.0357, "volume": 1370255.2, "close_time": 1765972799999, "quote_volume": 48879.81845, "trades": 327, "taker_buy_base": 885989.9, "taker_buy_quote": 31612.49522 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0355, "close": 0.0358, "volume": 965310.2, "close_time": 1765976399999, "quote_volume": 34505.85628, "trades": 250, "taker_buy_base": 488871.5, "taker_buy_quote": 17477.92633 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0358, "high": 0.0362, "low": 0.0356, "close": 0.0361, "volume": 2066859.8, "close_time": 1765979999999, "quote_volume": 74217.98163, "trades": 490, "taker_buy_base": 1124128.8, "taker_buy_quote": 40371.46357 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0362, "high": 0.0366, "low": 0.0351, "close": 0.0366, "volume": 8692553.4, "close_time": 1765983599999, "quote_volume": 310651.04325, "trades": 2154, "taker_buy_base": 3651489.8, "taker_buy_quote": 130778.04945 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0366, "high": 0.0369, "low": 0.0349, "close": 0.035, "volume": 8176160.1, "close_time": 1765987199999, "quote_volume": 294985.20902, "trades": 2260, "taker_buy_base": 3625466.0, "taker_buy_quote": 131074.57321 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.035, "high": 0.0353, "low": 0.034, "close": 0.0346, "volume": 9250501.9, "close_time": 1765990799999, "quote_volume": 319253.89985, "trades": 2014, "taker_buy_base": 4872848.8, "taker_buy_quote": 168355.21001 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0347, "high": 0.0348, "low": 0.034, "close": 0.0342, "volume": 3060367.0, "close_time": 1765994399999, "quote_volume": 105197.93891, "trades": 1106, "taker_buy_base": 1362293.2, "taker_buy_quote": 46853.01713 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0336, "close": 0.0337, "volume": 3409328.3, "close_time": 1765997999999, "quote_volume": 115897.61905, "trades": 866, "taker_buy_base": 1322892.3, "taker_buy_quote": 45025.12783 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0337, "high": 0.034, "low": 0.0335, "close": 0.034, "volume": 2814847.0, "close_time": 1766001599999, "quote_volume": 94852.56336, "trades": 1079, "taker_buy_base": 1838970.1, "taker_buy_quote": 61981.88358 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0339, "high": 0.0342, "low": 0.0338, "close": 0.0339, "volume": 3360471.2, "close_time": 1766005199999, "quote_volume": 114359.23883, "trades": 783, "taker_buy_base": 1908341.4, "taker_buy_quote": 64987.40186 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0335, "close": 0.0336, "volume": 2227632.3, "close_time": 1766008799999, "quote_volume": 75127.97972, "trades": 277, "taker_buy_base": 798082.5, "taker_buy_quote": 26949.7003 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0336, "high": 0.0341, "low": 0.0334, "close": 0.034, "volume": 3017655.5, "close_time": 1766012399999, "quote_volume": 101902.28441, "trades": 524, "taker_buy_base": 1292865.3, "taker_buy_quote": 43673.55962 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.034, "high": 0.034, "low": 0.0337, "close": 0.034, "volume": 650892.2, "close_time": 1766015999999, "quote_volume": 22052.4966, "trades": 94, "taker_buy_base": 537835.2, "taker_buy_quote": 18226.67844 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.034, "high": 0.034, "low": 0.0338, "close": 0.034, "volume": 673384.8, "close_time": 1766019599999, "quote_volume": 22819.20204, "trades": 197, "taker_buy_base": 434143.2, "taker_buy_quote": 14719.66353 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0336, "close": 0.0337, "volume": 772872.7, "close_time": 1766023199999, "quote_volume": 26067.08427, "trades": 249, "taker_buy_base": 403534.5, "taker_buy_quote": 13609.07048 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0337, "high": 0.034, "low": 0.0336, "close": 0.0338, "volume": 1605609.7, "close_time": 1766026799999, "quote_volume": 54324.52469, "trades": 282, "taker_buy_base": 836522.2, "taker_buy_quote": 28311.42043 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0334, "close": 0.0336, "volume": 819783.8, "close_time": 1766030399999, "quote_volume": 27567.66958, "trades": 166, "taker_buy_base": 307242.6, "taker_buy_quote": 10322.01729 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0335, "close": 0.0336, "volume": 1014582.2, "close_time": 1766033999999, "quote_volume": 34104.08143, "trades": 163, "taker_buy_base": 525787.4, "taker_buy_quote": 17678.76242 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0332, "close": 0.0332, "volume": 1935833.8, "close_time": 1766037599999, "quote_volume": 64549.5032, "trades": 296, "taker_buy_base": 1191295.3, "taker_buy_quote": 39739.81465 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0332, "high": 0.0335, "low": 0.0332, "close": 0.0334, "volume": 1024357.3, "close_time": 1766041199999, "quote_volume": 34208.1646, "trades": 185, "taker_buy_base": 588680.5, "taker_buy_quote": 19665.07234 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0334, "high": 0.0337, "low": 0.0334, "close": 0.0335, "volume": 1177136.4, "close_time": 1766044799999, "quote_volume": 39438.78472, "trades": 225, "taker_buy_base": 502115.5, "taker_buy_quote": 16852.37852 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0335, "high": 0.0338, "low": 0.0335, "close": 0.0336, "volume": 1276466.1, "close_time": 1766048399999, "quote_volume": 42933.07753, "trades": 282, "taker_buy_base": 628276.4, "taker_buy_quote": 21143.41199 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0335, "close": 0.0336, "volume": 2398391.0, "close_time": 1766051999999, "quote_volume": 80583.79272, "trades": 467, "taker_buy_base": 1226698.7, "taker_buy_quote": 41242.80225 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0335, "close": 0.0337, "volume": 1698514.8, "close_time": 1766055599999, "quote_volume": 57244.47969, "trades": 294, "taker_buy_base": 897631.0, "taker_buy_quote": 30261.84609 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0335, "close": 0.0337, "volume": 667545.9, "close_time": 1766059199999, "quote_volume": 22436.15873, "trades": 144, "taker_buy_base": 317407.2, "taker_buy_quote": 10677.27563 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0336, "close": 0.0337, "volume": 2054363.4, "close_time": 1766062799999, "quote_volume": 69226.07429, "trades": 490, "taker_buy_base": 953322.5, "taker_buy_quote": 32135.71951 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0338, "high": 0.035, "low": 0.0338, "close": 0.035, "volume": 6686592.5, "close_time": 1766066399999, "quote_volume": 231449.00817, "trades": 1525, "taker_buy_base": 3679085.1, "taker_buy_quote": 127189.54648 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0351, "high": 0.0354, "low": 0.0344, "close": 0.0346, "volume": 5729501.0, "close_time": 1766069999999, "quote_volume": 199670.75804, "trades": 1426, "taker_buy_base": 2841654.5, "taker_buy_quote": 99040.08673 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0346, "high": 0.0353, "low": 0.0344, "close": 0.0349, "volume": 3715402.9, "close_time": 1766073599999, "quote_volume": 129402.79271, "trades": 828, "taker_buy_base": 1531526.7, "taker_buy_quote": 53291.25491 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.035, "high": 0.035, "low": 0.0344, "close": 0.0346, "volume": 4054124.6, "close_time": 1766077199999, "quote_volume": 140427.5141, "trades": 654, "taker_buy_base": 1109987.6, "taker_buy_quote": 38550.16721 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0324, "close": 0.0331, "volume": 8405256.1, "close_time": 1766080799999, "quote_volume": 278630.3369, "trades": 2355, "taker_buy_base": 3931859.1, "taker_buy_quote": 130450.87306 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0332, "high": 0.0335, "low": 0.0325, "close": 0.0326, "volume": 3477873.9, "close_time": 1766084399999, "quote_volume": 114908.38357, "trades": 703, "taker_buy_base": 1878978.4, "taker_buy_quote": 62200.13807 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0317, "close": 0.0317, "volume": 5978776.1, "close_time": 1766087999999, "quote_volume": 192820.68704, "trades": 1432, "taker_buy_base": 2897316.9, "taker_buy_quote": 93512.12837 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0317, "high": 0.0323, "low": 0.0317, "close": 0.032, "volume": 2143202.6, "close_time": 1766091599999, "quote_volume": 68822.97705, "trades": 686, "taker_buy_base": 1024071.5, "taker_buy_quote": 32868.50097 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.032, "high": 0.0328, "low": 0.032, "close": 0.0327, "volume": 3006071.5, "close_time": 1766095199999, "quote_volume": 97531.19174, "trades": 764, "taker_buy_base": 1734951.6, "taker_buy_quote": 56255.31136 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0325, "close": 0.0327, "volume": 1312725.6, "close_time": 1766098799999, "quote_volume": 42972.37008, "trades": 262, "taker_buy_base": 686423.9, "taker_buy_quote": 22470.38088 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0323, "close": 0.0324, "volume": 1945547.1, "close_time": 1766102399999, "quote_volume": 63123.47672, "trades": 355, "taker_buy_base": 830568.2, "taker_buy_quote": 26968.27613 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0324, "high": 0.0325, "low": 0.0322, "close": 0.0324, "volume": 1175629.2, "close_time": 1766105999999, "quote_volume": 38011.12535, "trades": 303, "taker_buy_base": 578090.0, "taker_buy_quote": 18706.23941 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0323, "high": 0.0323, "low": 0.032, "close": 0.0321, "volume": 1764658.8, "close_time": 1766109599999, "quote_volume": 56697.63751, "trades": 410, "taker_buy_base": 1204157.7, "taker_buy_quote": 38694.14161 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0321, "high": 0.0327, "low": 0.032, "close": 0.0325, "volume": 2978586.3, "close_time": 1766113199999, "quote_volume": 95849.64114, "trades": 786, "taker_buy_base": 1525460.8, "taker_buy_quote": 49127.79024 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0326, "high": 0.0339, "low": 0.0326, "close": 0.0335, "volume": 4354921.7, "close_time": 1766116799999, "quote_volume": 145220.49258, "trades": 1694, "taker_buy_base": 2371120.7, "taker_buy_quote": 79122.3885 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0335, "high": 0.0338, "low": 0.0335, "close": 0.0338, "volume": 1538264.7, "close_time": 1766120399999, "quote_volume": 51773.95522, "trades": 548, "taker_buy_base": 849379.8, "taker_buy_quote": 28590.3748 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0335, "close": 0.0337, "volume": 900005.4, "close_time": 1766123999999, "quote_volume": 30278.65219, "trades": 312, "taker_buy_base": 419096.5, "taker_buy_quote": 14107.96677 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0336, "close": 0.0338, "volume": 1616663.5, "close_time": 1766127599999, "quote_volume": 54493.92736, "trades": 338, "taker_buy_base": 853719.9, "taker_buy_quote": 28791.12428 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0339, "high": 0.0344, "low": 0.0338, "close": 0.0339, "volume": 2015327.8, "close_time": 1766131199999, "quote_volume": 68549.10759, "trades": 786, "taker_buy_base": 1006052.7, "taker_buy_quote": 34234.25636 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.034, "high": 0.0342, "low": 0.0339, "close": 0.034, "volume": 1810730.3, "close_time": 1766134799999, "quote_volume": 61567.41084, "trades": 483, "taker_buy_base": 940020.9, "taker_buy_quote": 31976.10664 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.034, "high": 0.0341, "low": 0.0339, "close": 0.034, "volume": 1728053.8, "close_time": 1766138399999, "quote_volume": 58751.82772, "trades": 270, "taker_buy_base": 853713.2, "taker_buy_quote": 29035.22767 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.034, "high": 0.0344, "low": 0.034, "close": 0.0342, "volume": 4895978.1, "close_time": 1766141999999, "quote_volume": 167770.20197, "trades": 400, "taker_buy_base": 1695943.5, "taker_buy_quote": 58088.90654 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0341, "high": 0.0345, "low": 0.0341, "close": 0.0344, "volume": 1360347.2, "close_time": 1766145599999, "quote_volume": 46676.9117, "trades": 262, "taker_buy_base": 1093376.4, "taker_buy_quote": 37524.10544 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0343, "close": 0.0345, "volume": 1457922.7, "close_time": 1766149199999, "quote_volume": 50272.64924, "trades": 355, "taker_buy_base": 569483.4, "taker_buy_quote": 19646.37801 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0343, "close": 0.0345, "volume": 2093874.4, "close_time": 1766152799999, "quote_volume": 72246.76783, "trades": 304, "taker_buy_base": 1169152.5, "taker_buy_quote": 40362.79112 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0345, "high": 0.0351, "low": 0.0343, "close": 0.0346, "volume": 5690057.4, "close_time": 1766156399999, "quote_volume": 197036.04789, "trades": 1217, "taker_buy_base": 2410236.2, "taker_buy_quote": 83313.31339 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0346, "high": 0.0353, "low": 0.0342, "close": 0.0344, "volume": 7224772.3, "close_time": 1766159999999, "quote_volume": 251196.1692, "trades": 1787, "taker_buy_base": 3483075.6, "taker_buy_quote": 121168.90859 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0343, "high": 0.0349, "low": 0.0343, "close": 0.0345, "volume": 5109208.3, "close_time": 1766163599999, "quote_volume": 176812.16629, "trades": 954, "taker_buy_base": 2804352.0, "taker_buy_quote": 97136.56123 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0342, "close": 0.0342, "volume": 3450699.2, "close_time": 1766167199999, "quote_volume": 118769.46935, "trades": 704, "taker_buy_base": 1784052.7, "taker_buy_quote": 61416.65167 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0342, "high": 0.0346, "low": 0.0341, "close": 0.0345, "volume": 2922313.3, "close_time": 1766170799999, "quote_volume": 100397.77201, "trades": 585, "taker_buy_base": 1036510.1, "taker_buy_quote": 35593.85314 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.0345, "high": 0.0353, "low": 0.0343, "close": 0.0351, "volume": 5413723.4, "close_time": 1766174399999, "quote_volume": 188301.4045, "trades": 1164, "taker_buy_base": 2335219.1, "taker_buy_quote": 81324.34166 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0352, "high": 0.0355, "low": 0.035, "close": 0.0353, "volume": 3241399.0, "close_time": 1766177999999, "quote_volume": 114117.75248, "trades": 838, "taker_buy_base": 2176883.6, "taker_buy_quote": 76659.0261 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0351, "close": 0.0351, "volume": 1737768.2, "close_time": 1766181599999, "quote_volume": 61242.97445, "trades": 453, "taker_buy_base": 1026852.8, "taker_buy_quote": 36213.72111 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0352, "high": 0.0356, "low": 0.0352, "close": 0.0355, "volume": 713323.9, "close_time": 1766185199999, "quote_volume": 25296.90809, "trades": 185, "taker_buy_base": 320844.0, "taker_buy_quote": 11381.7829 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0353, "close": 0.0354, "volume": 735666.7, "close_time": 1766188799999, "quote_volume": 26043.9947, "trades": 131, "taker_buy_base": 422009.6, "taker_buy_quote": 14941.43363 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0352, "close": 0.0354, "volume": 1302272.4, "close_time": 1766192399999, "quote_volume": 46002.61233, "trades": 277, "taker_buy_base": 638170.5, "taker_buy_quote": 22530.96739 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0351, "close": 0.0351, "volume": 903974.2, "close_time": 1766195999999, "quote_volume": 31883.06449, "trades": 169, "taker_buy_base": 349493.7, "taker_buy_quote": 12327.17635 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0349, "close": 0.035, "volume": 1850411.4, "close_time": 1766199599999, "quote_volume": 64894.64261, "trades": 327, "taker_buy_base": 913312.1, "taker_buy_quote": 32034.29636 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.035, "high": 0.0352, "low": 0.0349, "close": 0.0352, "volume": 816245.1, "close_time": 1766203199999, "quote_volume": 28666.10215, "trades": 155, "taker_buy_base": 382233.4, "taker_buy_quote": 13429.44727 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0351, "high": 0.0352, "low": 0.0349, "close": 0.035, "volume": 1933487.0, "close_time": 1766206799999, "quote_volume": 67705.75809, "trades": 293, "taker_buy_base": 928682.6, "taker_buy_quote": 32523.98302 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.035, "high": 0.0352, "low": 0.0349, "close": 0.0351, "volume": 1588747.9, "close_time": 1766210399999, "quote_volume": 55787.40187, "trades": 288, "taker_buy_base": 967415.1, "taker_buy_quote": 33981.18529 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0351, "high": 0.0354, "low": 0.0351, "close": 0.0353, "volume": 713776.6, "close_time": 1766213999999, "quote_volume": 25177.79332, "trades": 125, "taker_buy_base": 337025.7, "taker_buy_quote": 11893.86243 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0352, "close": 0.0355, "volume": 1683813.5, "close_time": 1766217599999, "quote_volume": 59414.44993, "trades": 314, "taker_buy_base": 725942.0, "taker_buy_quote": 25619.63111 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0354, "high": 0.0357, "low": 0.0354, "close": 0.0355, "volume": 876154.3, "close_time": 1766221199999, "quote_volume": 31156.68434, "trades": 226, "taker_buy_base": 457539.0, "taker_buy_quote": 16266.18852 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 875941.8, "close_time": 1766224799999, "quote_volume": 31059.03824, "trades": 152, "taker_buy_base": 238893.0, "taker_buy_quote": 8476.94683 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0351, "close": 0.0352, "volume": 203226.0, "close_time": 1766228399999, "quote_volume": 7164.35057, "trades": 119, "taker_buy_base": 39515.8, "taker_buy_quote": 1395.10317 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0352, "high": 0.0355, "low": 0.0351, "close": 0.0355, "volume": 599976.5, "close_time": 1766231999999, "quote_volume": 21191.62631, "trades": 146, "taker_buy_base": 363481.6, "taker_buy_quote": 12827.62107 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0353, "close": 0.0353, "volume": 860076.4, "close_time": 1766235599999, "quote_volume": 30448.11247, "trades": 140, "taker_buy_base": 376998.9, "taker_buy_quote": 13367.40708 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0354, "high": 0.0356, "low": 0.0351, "close": 0.0353, "volume": 1744417.3, "close_time": 1766239199999, "quote_volume": 61486.82803, "trades": 342, "taker_buy_base": 887186.3, "taker_buy_quote": 31295.65325 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0349, "close": 0.0355, "volume": 2156073.9, "close_time": 1766242799999, "quote_volume": 75823.44196, "trades": 299, "taker_buy_base": 1045080.4, "taker_buy_quote": 36762.15814 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0353, "close": 0.0353, "volume": 3133290.2, "close_time": 1766246399999, "quote_volume": 110735.4474, "trades": 490, "taker_buy_base": 1515069.2, "taker_buy_quote": 53547.5587 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0353, "close": 0.0354, "volume": 1210143.4, "close_time": 1766249999999, "quote_volume": 42824.25035, "trades": 217, "taker_buy_base": 614621.8, "taker_buy_quote": 21752.71851 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0354, "high": 0.0356, "low": 0.0353, "close": 0.0354, "volume": 601399.5, "close_time": 1766253599999, "quote_volume": 21312.30822, "trades": 175, "taker_buy_base": 241045.6, "taker_buy_quote": 8547.47681 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0352, "close": 0.0354, "volume": 1220979.6, "close_time": 1766257199999, "quote_volume": 43167.02477, "trades": 244, "taker_buy_base": 640667.0, "taker_buy_quote": 22659.76981 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0353, "close": 0.0355, "volume": 569432.8, "close_time": 1766260799999, "quote_volume": 20183.78713, "trades": 146, "taker_buy_base": 312004.4, "taker_buy_quote": 11064.98555 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0353, "close": 0.0355, "volume": 905881.4, "close_time": 1766264399999, "quote_volume": 32134.36266, "trades": 209, "taker_buy_base": 511718.9, "taker_buy_quote": 18157.12656 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0355, "close": 0.0355, "volume": 955082.2, "close_time": 1766267999999, "quote_volume": 33949.47713, "trades": 230, "taker_buy_base": 467072.3, "taker_buy_quote": 16601.08381 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0354, "close": 0.0357, "volume": 771231.3, "close_time": 1766271599999, "quote_volume": 27490.43468, "trades": 152, "taker_buy_base": 467610.8, "taker_buy_quote": 16679.82402 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0355, "close": 0.0356, "volume": 1532396.5, "close_time": 1766275199999, "quote_volume": 54593.0967, "trades": 255, "taker_buy_base": 756270.9, "taker_buy_quote": 26919.49597 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0352, "close": 0.0354, "volume": 1732025.4, "close_time": 1766278799999, "quote_volume": 61393.81284, "trades": 208, "taker_buy_base": 744215.1, "taker_buy_quote": 26344.54722 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0351, "close": 0.0351, "volume": 1272664.3, "close_time": 1766282399999, "quote_volume": 44786.6956, "trades": 194, "taker_buy_base": 539885.7, "taker_buy_quote": 18990.46741 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.035, "high": 0.0351, "low": 0.0348, "close": 0.0349, "volume": 1788759.7, "close_time": 1766285999999, "quote_volume": 62533.57728, "trades": 321, "taker_buy_base": 785816.1, "taker_buy_quote": 27497.60543 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0349, "close": 0.0351, "volume": 1567028.5, "close_time": 1766289599999, "quote_volume": 54951.58962, "trades": 263, "taker_buy_base": 829238.9, "taker_buy_quote": 29091.3896 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0351, "high": 0.0352, "low": 0.035, "close": 0.0351, "volume": 670163.3, "close_time": 1766293199999, "quote_volume": 23522.53598, "trades": 225, "taker_buy_base": 207807.7, "taker_buy_quote": 7294.39037 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0351, "high": 0.0354, "low": 0.0351, "close": 0.0351, "volume": 1267919.9, "close_time": 1766296799999, "quote_volume": 44697.94355, "trades": 222, "taker_buy_base": 558887.7, "taker_buy_quote": 19711.04829 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0351, "close": 0.0353, "volume": 804152.4, "close_time": 1766300399999, "quote_volume": 28373.99223, "trades": 141, "taker_buy_base": 401838.6, "taker_buy_quote": 14172.60432 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0353, "close": 0.0355, "volume": 542490.8, "close_time": 1766303999999, "quote_volume": 19171.692, "trades": 192, "taker_buy_base": 198666.0, "taker_buy_quote": 7027.9542 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0353, "close": 0.0355, "volume": 1117021.5, "close_time": 1766307599999, "quote_volume": 39612.96726, "trades": 420, "taker_buy_base": 604639.2, "taker_buy_quote": 21443.67823 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0352, "close": 0.0354, "volume": 2072405.2, "close_time": 1766311199999, "quote_volume": 73414.43397, "trades": 523, "taker_buy_base": 868067.5, "taker_buy_quote": 30736.79665 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0354, "high": 0.0355, "low": 0.035, "close": 0.035, "volume": 1709817.5, "close_time": 1766314799999, "quote_volume": 60103.09292, "trades": 366, "taker_buy_base": 334673.1, "taker_buy_quote": 11792.96187 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.035, "high": 0.0351, "low": 0.0349, "close": 0.035, "volume": 1031951.9, "close_time": 1766318399999, "quote_volume": 36120.39018, "trades": 161, "taker_buy_base": 622801.9, "taker_buy_quote": 21800.59904 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.035, "high": 0.0351, "low": 0.0347, "close": 0.0348, "volume": 2253813.5, "close_time": 1766321999999, "quote_volume": 78626.14628, "trades": 534, "taker_buy_base": 1067762.4, "taker_buy_quote": 37270.10737 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0337, "close": 0.0338, "volume": 8128286.5, "close_time": 1766325599999, "quote_volume": 277239.65729, "trades": 1166, "taker_buy_base": 4764212.7, "taker_buy_quote": 162411.45044 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0337, "close": 0.034, "volume": 2521440.2, "close_time": 1766329199999, "quote_volume": 85709.21535, "trades": 622, "taker_buy_base": 1487439.6, "taker_buy_quote": 50587.86329 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.034, "high": 0.0342, "low": 0.0338, "close": 0.0341, "volume": 1495639.8, "close_time": 1766332799999, "quote_volume": 50794.42786, "trades": 452, "taker_buy_base": 750865.6, "taker_buy_quote": 25530.26958 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0339, "close": 0.0342, "volume": 987852.1, "close_time": 1766336399999, "quote_volume": 33691.76814, "trades": 233, "taker_buy_base": 422144.5, "taker_buy_quote": 14411.16563 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0342, "close": 0.0343, "volume": 1591672.5, "close_time": 1766339999999, "quote_volume": 54613.58065, "trades": 342, "taker_buy_base": 733984.9, "taker_buy_quote": 25183.90292 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0342, "high": 0.0343, "low": 0.034, "close": 0.0342, "volume": 1235686.0, "close_time": 1766343599999, "quote_volume": 42127.18648, "trades": 367, "taker_buy_base": 697703.9, "taker_buy_quote": 23792.4794 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0341, "close": 0.0344, "volume": 1876419.0, "close_time": 1766347199999, "quote_volume": 64345.45224, "trades": 476, "taker_buy_base": 1062384.0, "taker_buy_quote": 36433.86703 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0342, "close": 0.0343, "volume": 386212.1, "close_time": 1766350799999, "quote_volume": 13248.29895, "trades": 71, "taker_buy_base": 68819.9, "taker_buy_quote": 2362.29034 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0342, "high": 0.0343, "low": 0.034, "close": 0.034, "volume": 1103158.1, "close_time": 1766354399999, "quote_volume": 37624.50373, "trades": 347, "taker_buy_base": 467799.6, "taker_buy_quote": 15977.50093 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.034, "high": 0.0345, "low": 0.034, "close": 0.0345, "volume": 659224.3, "close_time": 1766357999999, "quote_volume": 22551.48367, "trades": 224, "taker_buy_base": 469785.3, "taker_buy_quote": 16077.58487 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0344, "close": 0.0345, "volume": 675697.8, "close_time": 1766361599999, "quote_volume": 23330.68164, "trades": 306, "taker_buy_base": 267644.7, "taker_buy_quote": 9244.70348 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0346, "high": 0.0353, "low": 0.0345, "close": 0.0347, "volume": 4629918.5, "close_time": 1766365199999, "quote_volume": 161377.25574, "trades": 1093, "taker_buy_base": 2276509.4, "taker_buy_quote": 79358.08139 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0347, "high": 0.035, "low": 0.0345, "close": 0.0346, "volume": 1588221.6, "close_time": 1766368799999, "quote_volume": 55311.55938, "trades": 492, "taker_buy_base": 898226.9, "taker_buy_quote": 31290.25305 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0341, "close": 0.0345, "volume": 5640723.2, "close_time": 1766372399999, "quote_volume": 193935.67666, "trades": 1376, "taker_buy_base": 2374417.5, "taker_buy_quote": 81605.53751 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0344, "close": 0.0347, "volume": 1615505.1, "close_time": 1766375999999, "quote_volume": 55933.00415, "trades": 430, "taker_buy_base": 590228.7, "taker_buy_quote": 20448.66316 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0347, "high": 0.0349, "low": 0.0346, "close": 0.0348, "volume": 1671784.3, "close_time": 1766379599999, "quote_volume": 58140.17557, "trades": 430, "taker_buy_base": 994763.5, "taker_buy_quote": 34605.69937 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0346, "close": 0.0348, "volume": 1274529.1, "close_time": 1766383199999, "quote_volume": 44349.22601, "trades": 283, "taker_buy_base": 405828.9, "taker_buy_quote": 14128.46504 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0348, "high": 0.0351, "low": 0.0348, "close": 0.035, "volume": 1126011.1, "close_time": 1766386799999, "quote_volume": 39343.50509, "trades": 262, "taker_buy_base": 689606.4, "taker_buy_quote": 24090.63332 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.035, "high": 0.0353, "low": 0.035, "close": 0.0352, "volume": 857639.3, "close_time": 1766390399999, "quote_volume": 30167.65605, "trades": 313, "taker_buy_base": 463779.7, "taker_buy_quote": 16313.87814 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0353, "high": 0.0356, "low": 0.0351, "close": 0.0353, "volume": 2651728.6, "close_time": 1766393999999, "quote_volume": 93736.54874, "trades": 554, "taker_buy_base": 1159276.3, "taker_buy_quote": 40993.09188 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0351, "close": 0.0352, "volume": 1035750.1, "close_time": 1766397599999, "quote_volume": 36508.67923, "trades": 298, "taker_buy_base": 652154.2, "taker_buy_quote": 23009.22914 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0352, "high": 0.0355, "low": 0.0352, "close": 0.0354, "volume": 1106663.9, "close_time": 1766401199999, "quote_volume": 39102.25807, "trades": 248, "taker_buy_base": 563227.3, "taker_buy_quote": 19882.15813 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0354, "high": 0.0357, "low": 0.0352, "close": 0.0356, "volume": 2391688.5, "close_time": 1766404799999, "quote_volume": 84846.19477, "trades": 634, "taker_buy_base": 1186331.2, "taker_buy_quote": 42095.10406 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0357, "high": 0.0363, "low": 0.0356, "close": 0.0363, "volume": 5654951.1, "close_time": 1766408399999, "quote_volume": 202539.44347, "trades": 1208, "taker_buy_base": 3775471.6, "taker_buy_quote": 135236.94879 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0359, "close": 0.0362, "volume": 6630570.3, "close_time": 1766411999999, "quote_volume": 239729.55471, "trades": 1504, "taker_buy_base": 3659237.3, "taker_buy_quote": 132303.05068 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0361, "high": 0.0369, "low": 0.0358, "close": 0.036, "volume": 13006491.9, "close_time": 1766415599999, "quote_volume": 471462.66175, "trades": 2873, "taker_buy_base": 7823508.5, "taker_buy_quote": 283599.9676 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.036, "high": 0.0362, "low": 0.0354, "close": 0.0358, "volume": 4990661.2, "close_time": 1766419199999, "quote_volume": 178487.94775, "trades": 1913, "taker_buy_base": 2385416.8, "taker_buy_quote": 85347.51693 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0358, "high": 0.036, "low": 0.0356, "close": 0.0357, "volume": 2590228.4, "close_time": 1766422799999, "quote_volume": 92662.87618, "trades": 870, "taker_buy_base": 1106473.6, "taker_buy_quote": 39583.64895 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0355, "close": 0.0356, "volume": 1401861.2, "close_time": 1766426399999, "quote_volume": 49959.74627, "trades": 492, "taker_buy_base": 575675.4, "taker_buy_quote": 20518.52333 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0353, "close": 0.0355, "volume": 2522361.9, "close_time": 1766429999999, "quote_volume": 89627.58734, "trades": 792, "taker_buy_base": 759105.3, "taker_buy_quote": 27037.4551 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0347, "close": 0.0348, "volume": 3406703.3, "close_time": 1766433599999, "quote_volume": 119569.48628, "trades": 1004, "taker_buy_base": 1767198.0, "taker_buy_quote": 62069.70093 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0347, "high": 0.0349, "low": 0.0346, "close": 0.0348, "volume": 1612061.2, "close_time": 1766437199999, "quote_volume": 55952.81513, "trades": 665, "taker_buy_base": 796794.7, "taker_buy_quote": 27658.96827 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0348, "high": 0.035, "low": 0.0347, "close": 0.0348, "volume": 1319452.9, "close_time": 1766440799999, "quote_volume": 45975.63033, "trades": 321, "taker_buy_base": 538390.6, "taker_buy_quote": 18766.55181 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0348, "high": 0.035, "low": 0.0347, "close": 0.035, "volume": 681677.5, "close_time": 1766444399999, "quote_volume": 23781.49242, "trades": 189, "taker_buy_base": 321830.0, "taker_buy_quote": 11225.47 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.035, "high": 0.035, "low": 0.0348, "close": 0.035, "volume": 1509327.4, "close_time": 1766447999999, "quote_volume": 52783.15568, "trades": 278, "taker_buy_base": 876423.8, "taker_buy_quote": 30654.27534 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0349, "close": 0.0349, "volume": 982224.2, "close_time": 1766451599999, "quote_volume": 34397.89581, "trades": 325, "taker_buy_base": 482517.0, "taker_buy_quote": 16904.00193 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0349, "high": 0.035, "low": 0.0347, "close": 0.0348, "volume": 2196952.1, "close_time": 1766455199999, "quote_volume": 76537.70232, "trades": 484, "taker_buy_base": 1136952.0, "taker_buy_quote": 39610.187 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0348, "high": 0.035, "low": 0.0346, "close": 0.0346, "volume": 1820579.1, "close_time": 1766458799999, "quote_volume": 63316.92186, "trades": 385, "taker_buy_base": 783526.8, "taker_buy_quote": 27238.17841 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0344, "close": 0.0346, "volume": 1847244.9, "close_time": 1766462399999, "quote_volume": 63871.39518, "trades": 461, "taker_buy_base": 995410.5, "taker_buy_quote": 34428.66255 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0345, "close": 0.0345, "volume": 1535310.2, "close_time": 1766465999999, "quote_volume": 53043.85345, "trades": 289, "taker_buy_base": 505346.9, "taker_buy_quote": 17471.332 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0342, "close": 0.0345, "volume": 2121966.7, "close_time": 1766469599999, "quote_volume": 73097.30997, "trades": 644, "taker_buy_base": 1247739.4, "taker_buy_quote": 42996.39326 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0341, "close": 0.0343, "volume": 2870402.3, "close_time": 1766473199999, "quote_volume": 98551.85645, "trades": 771, "taker_buy_base": 1356429.7, "taker_buy_quote": 46567.64529 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0342, "close": 0.0342, "volume": 1130052.4, "close_time": 1766476799999, "quote_volume": 38734.66763, "trades": 407, "taker_buy_base": 651792.0, "taker_buy_quote": 22348.93896 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0343, "close": 0.0343, "volume": 1275486.3, "close_time": 1766480399999, "quote_volume": 43900.78473, "trades": 263, "taker_buy_base": 613384.7, "taker_buy_quote": 21130.75821 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0341, "close": 0.0344, "volume": 2428529.3, "close_time": 1766483999999, "quote_volume": 83214.75547, "trades": 292, "taker_buy_base": 788048.3, "taker_buy_quote": 27027.47611 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0343, "close": 0.0345, "volume": 446655.2, "close_time": 1766487599999, "quote_volume": 15376.16331, "trades": 134, "taker_buy_base": 160569.8, "taker_buy_quote": 5532.35991 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0345, "high": 0.0347, "low": 0.0345, "close": 0.0346, "volume": 459592.4, "close_time": 1766491199999, "quote_volume": 15884.51452, "trades": 169, "taker_buy_base": 340247.0, "taker_buy_quote": 11759.07807 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0342, "close": 0.0344, "volume": 1380524.6, "close_time": 1766494799999, "quote_volume": 47436.10342, "trades": 358, "taker_buy_base": 546991.8, "taker_buy_quote": 18796.72526 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0343, "high": 0.0344, "low": 0.034, "close": 0.0341, "volume": 3858737.5, "close_time": 1766498399999, "quote_volume": 131626.98015, "trades": 908, "taker_buy_base": 1793862.7, "taker_buy_quote": 61229.28941 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.034, "high": 0.0342, "low": 0.0335, "close": 0.0337, "volume": 5059308.2, "close_time": 1766501999999, "quote_volume": 171604.9316, "trades": 1743, "taker_buy_base": 2620558.4, "taker_buy_quote": 88921.41629 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0336, "close": 0.0338, "volume": 1864502.2, "close_time": 1766505599999, "quote_volume": 63106.66365, "trades": 672, "taker_buy_base": 881659.6, "taker_buy_quote": 29850.0546 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0338, "high": 0.0343, "low": 0.0338, "close": 0.0343, "volume": 2698791.3, "close_time": 1766509199999, "quote_volume": 92120.32045, "trades": 745, "taker_buy_base": 1347280.7, "taker_buy_quote": 45985.87618 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0337, "close": 0.0337, "volume": 3514419.5, "close_time": 1766512799999, "quote_volume": 119655.55927, "trades": 850, "taker_buy_base": 1005126.9, "taker_buy_quote": 34235.67533 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0337, "high": 0.0345, "low": 0.0337, "close": 0.0342, "volume": 3147865.8, "close_time": 1766516399999, "quote_volume": 107034.60921, "trades": 765, "taker_buy_base": 1609930.6, "taker_buy_quote": 54806.43189 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0343, "high": 0.0343, "low": 0.034, "close": 0.0341, "volume": 2131226.9, "close_time": 1766519999999, "quote_volume": 72764.5932, "trades": 565, "taker_buy_base": 972861.8, "taker_buy_quote": 33254.44401 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.034, "high": 0.0345, "low": 0.0339, "close": 0.0343, "volume": 2120261.5, "close_time": 1766523599999, "quote_volume": 72654.7856, "trades": 549, "taker_buy_base": 664160.4, "taker_buy_quote": 22686.7893 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0341, "close": 0.0341, "volume": 1167347.7, "close_time": 1766527199999, "quote_volume": 39916.9673, "trades": 185, "taker_buy_base": 496315.5, "taker_buy_quote": 16982.95015 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0339, "close": 0.0341, "volume": 700491.0, "close_time": 1766530799999, "quote_volume": 23856.10208, "trades": 190, "taker_buy_base": 355741.6, "taker_buy_quote": 12129.67463 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.034, "high": 0.0343, "low": 0.0339, "close": 0.0342, "volume": 1393385.3, "close_time": 1766534399999, "quote_volume": 47595.40673, "trades": 289, "taker_buy_base": 654763.9, "taker_buy_quote": 22360.97356 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0341, "close": 0.0343, "volume": 1813486.2, "close_time": 1766537999999, "quote_volume": 62010.30602, "trades": 517, "taker_buy_base": 750352.1, "taker_buy_quote": 25672.10741 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0343, "high": 0.0344, "low": 0.034, "close": 0.0341, "volume": 1372603.4, "close_time": 1766541599999, "quote_volume": 46947.35903, "trades": 339, "taker_buy_base": 657676.2, "taker_buy_quote": 22467.40166 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0337, "close": 0.0338, "volume": 1521246.5, "close_time": 1766545199999, "quote_volume": 51601.15043, "trades": 330, "taker_buy_base": 679511.9, "taker_buy_quote": 23042.27324 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0337, "high": 0.034, "low": 0.0336, "close": 0.034, "volume": 648274.2, "close_time": 1766548799999, "quote_volume": 21860.87926, "trades": 135, "taker_buy_base": 399391.9, "taker_buy_quote": 13475.81354 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.034, "high": 0.0341, "low": 0.0337, "close": 0.0338, "volume": 1033323.7, "close_time": 1766552399999, "quote_volume": 35122.43471, "trades": 153, "taker_buy_base": 306744.0, "taker_buy_quote": 10436.68156 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0335, "close": 0.0335, "volume": 930280.5, "close_time": 1766555999999, "quote_volume": 31251.63087, "trades": 150, "taker_buy_base": 451958.1, "taker_buy_quote": 15175.07389 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0335, "high": 0.0338, "low": 0.0335, "close": 0.0336, "volume": 1643784.9, "close_time": 1766559599999, "quote_volume": 55232.55243, "trades": 253, "taker_buy_base": 976789.3, "taker_buy_quote": 32791.38437 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0335, "close": 0.0336, "volume": 2763924.8, "close_time": 1766563199999, "quote_volume": 92855.50553, "trades": 189, "taker_buy_base": 814178.1, "taker_buy_quote": 27385.4049 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0334, "close": 0.0335, "volume": 1689008.6, "close_time": 1766566799999, "quote_volume": 56797.52269, "trades": 172, "taker_buy_base": 793721.5, "taker_buy_quote": 26712.31178 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0334, "close": 0.0334, "volume": 1162886.9, "close_time": 1766570399999, "quote_volume": 38940.39797, "trades": 120, "taker_buy_base": 635636.5, "taker_buy_quote": 21293.30521 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0333, "high": 0.0335, "low": 0.0333, "close": 0.0334, "volume": 606102.8, "close_time": 1766573999999, "quote_volume": 20259.51668, "trades": 140, "taker_buy_base": 304027.1, "taker_buy_quote": 10167.66165 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0334, "close": 0.0335, "volume": 367487.9, "close_time": 1766577599999, "quote_volume": 12307.71147, "trades": 133, "taker_buy_base": 217542.4, "taker_buy_quote": 7286.46441 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0333, "close": 0.0334, "volume": 1177800.1, "close_time": 1766581199999, "quote_volume": 39368.34598, "trades": 230, "taker_buy_base": 385489.3, "taker_buy_quote": 12901.91577 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0332, "close": 0.0333, "volume": 1091731.3, "close_time": 1766584799999, "quote_volume": 36361.80941, "trades": 210, "taker_buy_base": 626378.6, "taker_buy_quote": 20869.98493 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0333, "high": 0.0334, "low": 0.0328, "close": 0.0334, "volume": 4278505.9, "close_time": 1766588399999, "quote_volume": 141655.04131, "trades": 943, "taker_buy_base": 1937346.9, "taker_buy_quote": 64204.4651 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0334, "high": 0.0339, "low": 0.0333, "close": 0.0337, "volume": 2061235.3, "close_time": 1766591999999, "quote_volume": 69195.3383, "trades": 595, "taker_buy_base": 1278569.6, "taker_buy_quote": 42932.90709 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0336, "close": 0.034, "volume": 3244363.2, "close_time": 1766595599999, "quote_volume": 109743.60269, "trades": 834, "taker_buy_base": 1756420.7, "taker_buy_quote": 59452.92581 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.034, "high": 0.0341, "low": 0.0338, "close": 0.0339, "volume": 1381983.0, "close_time": 1766599199999, "quote_volume": 46966.44134, "trades": 448, "taker_buy_base": 432664.1, "taker_buy_quote": 14712.24931 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0339, "high": 0.0342, "low": 0.0339, "close": 0.0342, "volume": 2033179.4, "close_time": 1766602799999, "quote_volume": 69206.2374, "trades": 455, "taker_buy_base": 1395102.9, "taker_buy_quote": 47510.83093 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0341, "high": 0.0344, "low": 0.034, "close": 0.0343, "volume": 653569.1, "close_time": 1766606399999, "quote_volume": 22342.51689, "trades": 212, "taker_buy_base": 387637.1, "taker_buy_quote": 13259.27342 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0342, "close": 0.0343, "volume": 1705735.1, "close_time": 1766609999999, "quote_volume": 58591.99597, "trades": 292, "taker_buy_base": 867864.0, "taker_buy_quote": 29818.41377 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0342, "close": 0.0343, "volume": 1218794.5, "close_time": 1766613599999, "quote_volume": 41863.11353, "trades": 319, "taker_buy_base": 580554.9, "taker_buy_quote": 19948.98655 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0343, "high": 0.0346, "low": 0.0343, "close": 0.0345, "volume": 1404351.0, "close_time": 1766617199999, "quote_volume": 48484.43645, "trades": 351, "taker_buy_base": 682883.9, "taker_buy_quote": 23588.62733 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0343, "close": 0.0345, "volume": 981716.1, "close_time": 1766620799999, "quote_volume": 33802.04375, "trades": 128, "taker_buy_base": 296387.8, "taker_buy_quote": 10222.94754 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0343, "close": 0.0343, "volume": 692903.6, "close_time": 1766624399999, "quote_volume": 23845.64601, "trades": 179, "taker_buy_base": 347065.0, "taker_buy_quote": 11943.64385 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0344, "close": 0.0344, "volume": 581152.8, "close_time": 1766627999999, "quote_volume": 19991.96231, "trades": 139, "taker_buy_base": 332106.2, "taker_buy_quote": 11424.75927 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0344, "close": 0.0347, "volume": 604600.8, "close_time": 1766631599999, "quote_volume": 20919.23343, "trades": 130, "taker_buy_base": 531213.7, "taker_buy_quote": 18388.9502 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0346, "close": 0.0348, "volume": 1326704.6, "close_time": 1766635199999, "quote_volume": 46122.88443, "trades": 251, "taker_buy_base": 577323.0, "taker_buy_quote": 20084.368 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0348, "high": 0.035, "low": 0.0348, "close": 0.035, "volume": 858850.1, "close_time": 1766638799999, "quote_volume": 29952.09362, "trades": 170, "taker_buy_base": 476400.3, "taker_buy_quote": 16621.5836 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0349, "high": 0.035, "low": 0.0347, "close": 0.0348, "volume": 2027577.6, "close_time": 1766642399999, "quote_volume": 70649.26409, "trades": 380, "taker_buy_base": 748152.9, "taker_buy_quote": 26086.04741 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0347, "high": 0.0349, "low": 0.0346, "close": 0.0349, "volume": 969733.0, "close_time": 1766645999999, "quote_volume": 33688.33749, "trades": 306, "taker_buy_base": 564856.0, "taker_buy_quote": 19634.23793 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.035, "high": 0.0351, "low": 0.0347, "close": 0.035, "volume": 2866211.3, "close_time": 1766649599999, "quote_volume": 100195.50397, "trades": 606, "taker_buy_base": 791262.8, "taker_buy_quote": 27678.72198 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.035, "high": 0.0351, "low": 0.0345, "close": 0.0347, "volume": 3030887.3, "close_time": 1766653199999, "quote_volume": 105588.06507, "trades": 808, "taker_buy_base": 1200511.6, "taker_buy_quote": 41797.03753 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0345, "close": 0.0347, "volume": 604443.8, "close_time": 1766656799999, "quote_volume": 20908.37325, "trades": 139, "taker_buy_base": 159370.5, "taker_buy_quote": 5517.3715 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0343, "close": 0.0345, "volume": 2756439.1, "close_time": 1766660399999, "quote_volume": 94912.55795, "trades": 527, "taker_buy_base": 950970.4, "taker_buy_quote": 32760.67281 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0343, "close": 0.0344, "volume": 830389.5, "close_time": 1766663999999, "quote_volume": 28604.63168, "trades": 178, "taker_buy_base": 308912.8, "taker_buy_quote": 10643.54275 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0344, "close": 0.0346, "volume": 1381121.8, "close_time": 1766667599999, "quote_volume": 47759.93306, "trades": 364, "taker_buy_base": 574964.5, "taker_buy_quote": 19901.90672 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0344, "close": 0.0346, "volume": 1429278.1, "close_time": 1766671199999, "quote_volume": 49358.05792, "trades": 510, "taker_buy_base": 601289.5, "taker_buy_quote": 20766.41402 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0342, "close": 0.0344, "volume": 1428339.2, "close_time": 1766674799999, "quote_volume": 49051.66472, "trades": 476, "taker_buy_base": 346868.7, "taker_buy_quote": 11905.40774 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0342, "close": 0.0345, "volume": 3151374.8, "close_time": 1766678399999, "quote_volume": 108503.48259, "trades": 841, "taker_buy_base": 1409719.2, "taker_buy_quote": 48562.81462 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0344, "close": 0.0344, "volume": 2075675.9, "close_time": 1766681999999, "quote_volume": 71759.79528, "trades": 481, "taker_buy_base": 1071684.7, "taker_buy_quote": 37070.83993 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0343, "close": 0.0344, "volume": 827273.7, "close_time": 1766685599999, "quote_volume": 28419.54066, "trades": 242, "taker_buy_base": 498620.4, "taker_buy_quote": 17136.2304 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0345, "high": 0.0347, "low": 0.0344, "close": 0.0347, "volume": 1152979.7, "close_time": 1766689199999, "quote_volume": 39823.0064, "trades": 324, "taker_buy_base": 675258.8, "taker_buy_quote": 23332.6394 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0347, "high": 0.035, "low": 0.0346, "close": 0.035, "volume": 1166387.8, "close_time": 1766692799999, "quote_volume": 40501.15967, "trades": 227, "taker_buy_base": 575645.4, "taker_buy_quote": 20008.19817 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0349, "high": 0.035, "low": 0.0347, "close": 0.0348, "volume": 1455964.8, "close_time": 1766696399999, "quote_volume": 50710.72702, "trades": 428, "taker_buy_base": 622823.0, "taker_buy_quote": 21695.28989 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0347, "close": 0.0348, "volume": 983600.5, "close_time": 1766699999999, "quote_volume": 34252.0358, "trades": 235, "taker_buy_base": 381816.5, "taker_buy_quote": 13301.2303 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0338, "close": 0.0341, "volume": 2941393.3, "close_time": 1766703599999, "quote_volume": 100645.29641, "trades": 759, "taker_buy_base": 1188698.5, "taker_buy_quote": 40581.56064 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0335, "close": 0.0336, "volume": 3263688.3, "close_time": 1766707199999, "quote_volume": 110585.72934, "trades": 772, "taker_buy_base": 1623138.9, "taker_buy_quote": 55073.06991 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0336, "high": 0.0339, "low": 0.0335, "close": 0.0337, "volume": 2930682.9, "close_time": 1766710799999, "quote_volume": 98779.8466, "trades": 633, "taker_buy_base": 1409262.9, "taker_buy_quote": 47533.86384 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0337, "high": 0.034, "low": 0.0337, "close": 0.034, "volume": 1023432.6, "close_time": 1766714399999, "quote_volume": 34652.14728, "trades": 272, "taker_buy_base": 546450.3, "taker_buy_quote": 18509.32733 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.034, "high": 0.0351, "low": 0.0339, "close": 0.0348, "volume": 4224285.0, "close_time": 1766717999999, "quote_volume": 146964.84981, "trades": 1406, "taker_buy_base": 2177272.9, "taker_buy_quote": 75701.56452 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0346, "close": 0.0347, "volume": 1160305.4, "close_time": 1766721599999, "quote_volume": 40264.96848, "trades": 362, "taker_buy_base": 519733.6, "taker_buy_quote": 18041.24536 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0345, "close": 0.0346, "volume": 1090604.1, "close_time": 1766725199999, "quote_volume": 37752.0634, "trades": 346, "taker_buy_base": 475835.1, "taker_buy_quote": 16470.58563 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0345, "close": 0.0347, "volume": 969047.5, "close_time": 1766728799999, "quote_volume": 33538.94694, "trades": 310, "taker_buy_base": 571487.6, "taker_buy_quote": 19780.46518 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0346, "close": 0.0347, "volume": 1094684.8, "close_time": 1766732399999, "quote_volume": 38037.01661, "trades": 240, "taker_buy_base": 512885.1, "taker_buy_quote": 17833.08519 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0346, "high": 0.0349, "low": 0.0344, "close": 0.0344, "volume": 1070663.1, "close_time": 1766735999999, "quote_volume": 37069.48639, "trades": 377, "taker_buy_base": 568959.1, "taker_buy_quote": 19686.24678 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0343, "close": 0.0344, "volume": 1776529.9, "close_time": 1766739599999, "quote_volume": 61158.51341, "trades": 350, "taker_buy_base": 727438.5, "taker_buy_quote": 25053.6359 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0345, "high": 0.0347, "low": 0.0344, "close": 0.0346, "volume": 1069356.5, "close_time": 1766743199999, "quote_volume": 36904.92339, "trades": 331, "taker_buy_base": 654056.8, "taker_buy_quote": 22573.91262 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0345, "close": 0.0347, "volume": 251825.4, "close_time": 1766746799999, "quote_volume": 8714.18159, "trades": 86, "taker_buy_base": 55439.1, "taker_buy_quote": 1920.89127 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0345, "close": 0.0346, "volume": 455324.0, "close_time": 1766750399999, "quote_volume": 15763.80926, "trades": 123, "taker_buy_base": 293730.3, "taker_buy_quote": 10167.18797 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0347, "high": 0.0349, "low": 0.0346, "close": 0.0348, "volume": 1121992.7, "close_time": 1766753999999, "quote_volume": 38970.91026, "trades": 307, "taker_buy_base": 525387.8, "taker_buy_quote": 18251.18793 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0348, "close": 0.0348, "volume": 804217.7, "close_time": 1766757599999, "quote_volume": 27995.31473, "trades": 202, "taker_buy_base": 331030.9, "taker_buy_quote": 11524.74527 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0342, "close": 0.0343, "volume": 2897701.5, "close_time": 1766761199999, "quote_volume": 99984.64552, "trades": 1211, "taker_buy_base": 1240138.4, "taker_buy_quote": 42848.74306 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0342, "high": 0.0345, "low": 0.034, "close": 0.0344, "volume": 6233558.0, "close_time": 1766764799999, "quote_volume": 213459.47452, "trades": 1274, "taker_buy_base": 3173949.5, "taker_buy_quote": 108727.23047 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0342, "close": 0.0342, "volume": 1936333.2, "close_time": 1766768399999, "quote_volume": 66594.99173, "trades": 606, "taker_buy_base": 929354.5, "taker_buy_quote": 31983.99262 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0342, "high": 0.0345, "low": 0.0341, "close": 0.0344, "volume": 1770302.3, "close_time": 1766771999999, "quote_volume": 60798.17997, "trades": 452, "taker_buy_base": 1015969.0, "taker_buy_quote": 34899.32732 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0344, "high": 0.0348, "low": 0.0344, "close": 0.0347, "volume": 1615831.4, "close_time": 1766775599999, "quote_volume": 55898.58366, "trades": 393, "taker_buy_base": 656097.4, "taker_buy_quote": 22692.83029 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0346, "close": 0.0346, "volume": 1536339.8, "close_time": 1766779199999, "quote_volume": 53321.10395, "trades": 481, "taker_buy_base": 664287.7, "taker_buy_quote": 23056.7226 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0346, "close": 0.0347, "volume": 396196.9, "close_time": 1766782799999, "quote_volume": 13735.29816, "trades": 85, "taker_buy_base": 217216.6, "taker_buy_quote": 7534.73542 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0345, "close": 0.0345, "volume": 318457.6, "close_time": 1766786399999, "quote_volume": 11011.05024, "trades": 80, "taker_buy_base": 75793.3, "taker_buy_quote": 2625.91869 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0344, "close": 0.0345, "volume": 966558.9, "close_time": 1766789999999, "quote_volume": 33342.58869, "trades": 230, "taker_buy_base": 572443.2, "taker_buy_quote": 19749.2904 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0344, "close": 0.0345, "volume": 740918.5, "close_time": 1766793599999, "quote_volume": 25549.09324, "trades": 160, "taker_buy_base": 411554.6, "taker_buy_quote": 14196.69571 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0344, "close": 0.0344, "volume": 813137.8, "close_time": 1766797199999, "quote_volume": 28050.81532, "trades": 178, "taker_buy_base": 444748.3, "taker_buy_quote": 15345.02792 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0344, "close": 0.0345, "volume": 1034445.6, "close_time": 1766800799999, "quote_volume": 35627.47449, "trades": 236, "taker_buy_base": 439001.0, "taker_buy_quote": 15122.6084 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0344, "close": 0.0345, "volume": 650085.2, "close_time": 1766804399999, "quote_volume": 22427.43329, "trades": 185, "taker_buy_base": 309289.4, "taker_buy_quote": 10670.51974 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0344, "high": 0.0349, "low": 0.0344, "close": 0.0348, "volume": 730797.5, "close_time": 1766807999999, "quote_volume": 25360.58229, "trades": 189, "taker_buy_base": 586279.2, "taker_buy_quote": 20346.86179 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0347, "close": 0.0347, "volume": 737397.3, "close_time": 1766811599999, "quote_volume": 25641.55847, "trades": 94, "taker_buy_base": 244009.4, "taker_buy_quote": 8480.21352 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0346, "close": 0.0347, "volume": 471428.7, "close_time": 1766815199999, "quote_volume": 16359.49704, "trades": 111, "taker_buy_base": 205799.9, "taker_buy_quote": 7142.19757 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0346, "close": 0.0346, "volume": 33690.7, "close_time": 1766818799999, "quote_volume": 1168.16405, "trades": 17, "taker_buy_base": 18272.1, "taker_buy_quote": 634.04187 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0346, "close": 0.0347, "volume": 275810.3, "close_time": 1766822399999, "quote_volume": 9577.42711, "trades": 130, "taker_buy_base": 166968.7, "taker_buy_quote": 5799.42378 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0346, "close": 0.0346, "volume": 380328.9, "close_time": 1766825999999, "quote_volume": 13160.02614, "trades": 73, "taker_buy_base": 74899.1, "taker_buy_quote": 2592.15506 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0345, "close": 0.0345, "volume": 159907.7, "close_time": 1766829599999, "quote_volume": 5534.66887, "trades": 55, "taker_buy_base": 56724.9, "taker_buy_quote": 1965.9108 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0342, "close": 0.0345, "volume": 1367192.6, "close_time": 1766833199999, "quote_volume": 46966.86159, "trades": 308, "taker_buy_base": 719627.3, "taker_buy_quote": 24735.84288 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0344, "close": 0.0347, "volume": 802899.9, "close_time": 1766836799999, "quote_volume": 27755.20454, "trades": 293, "taker_buy_base": 425305.6, "taker_buy_quote": 14720.55256 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0346, "close": 0.0347, "volume": 836495.8, "close_time": 1766840399999, "quote_volume": 29027.87176, "trades": 216, "taker_buy_base": 266564.2, "taker_buy_quote": 9251.77897 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0346, "close": 0.0347, "volume": 814139.6, "close_time": 1766843999999, "quote_volume": 28255.5145, "trades": 182, "taker_buy_base": 512396.2, "taker_buy_quote": 17804.62263 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0346, "close": 0.0348, "volume": 1299340.3, "close_time": 1766847599999, "quote_volume": 45071.78234, "trades": 190, "taker_buy_base": 704856.5, "taker_buy_quote": 24457.33848 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0347, "close": 0.0348, "volume": 1144716.5, "close_time": 1766851199999, "quote_volume": 39823.73711, "trades": 291, "taker_buy_base": 461822.5, "taker_buy_quote": 16073.47691 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0347, "close": 0.0348, "volume": 1212096.0, "close_time": 1766854799999, "quote_volume": 42192.33481, "trades": 319, "taker_buy_base": 662763.2, "taker_buy_quote": 23076.46694 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0348, "close": 0.0349, "volume": 540421.2, "close_time": 1766858399999, "quote_volume": 18824.85122, "trades": 170, "taker_buy_base": 257275.1, "taker_buy_quote": 8963.3378 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0348, "close": 0.0348, "volume": 648225.7, "close_time": 1766861999999, "quote_volume": 22584.26602, "trades": 177, "taker_buy_base": 468249.8, "taker_buy_quote": 16314.64292 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0348, "close": 0.0348, "volume": 344496.2, "close_time": 1766865599999, "quote_volume": 11996.55249, "trades": 42, "taker_buy_base": 113150.2, "taker_buy_quote": 3945.71169 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0348, "close": 0.0348, "volume": 560666.7, "close_time": 1766869199999, "quote_volume": 19552.47825, "trades": 104, "taker_buy_base": 273423.6, "taker_buy_quote": 9541.2255 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0349, "close": 0.0351, "volume": 2907393.7, "close_time": 1766872799999, "quote_volume": 101885.94065, "trades": 332, "taker_buy_base": 2367704.9, "taker_buy_quote": 82970.74377 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0348, "close": 0.0349, "volume": 1801336.1, "close_time": 1766876399999, "quote_volume": 63150.58954, "trades": 592, "taker_buy_base": 686616.9, "taker_buy_quote": 24061.07114 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.035, "high": 0.0356, "low": 0.035, "close": 0.0355, "volume": 2068266.8, "close_time": 1766879999999, "quote_volume": 73062.76424, "trades": 388, "taker_buy_base": 1334602.2, "taker_buy_quote": 47106.3353 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0352, "close": 0.0352, "volume": 1344831.0, "close_time": 1766883599999, "quote_volume": 47502.37523, "trades": 456, "taker_buy_base": 410732.1, "taker_buy_quote": 14501.58382 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0352, "high": 0.0352, "low": 0.035, "close": 0.035, "volume": 898482.0, "close_time": 1766887199999, "quote_volume": 31545.96057, "trades": 337, "taker_buy_base": 393612.2, "taker_buy_quote": 13822.53334 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.035, "high": 0.0353, "low": 0.035, "close": 0.0352, "volume": 651082.2, "close_time": 1766890799999, "quote_volume": 22905.2301, "trades": 159, "taker_buy_base": 412949.9, "taker_buy_quote": 14526.83876 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0351, "close": 0.0353, "volume": 845574.5, "close_time": 1766894399999, "quote_volume": 29773.15586, "trades": 212, "taker_buy_base": 592910.2, "taker_buy_quote": 20881.21343 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 649476.5, "close_time": 1766897999999, "quote_volume": 22851.11538, "trades": 125, "taker_buy_base": 253761.6, "taker_buy_quote": 8932.40832 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0351, "high": 0.0352, "low": 0.035, "close": 0.0351, "volume": 752269.1, "close_time": 1766901599999, "quote_volume": 26420.30253, "trades": 310, "taker_buy_base": 316643.0, "taker_buy_quote": 11121.18367 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0351, "high": 0.0353, "low": 0.0351, "close": 0.0353, "volume": 639685.5, "close_time": 1766905199999, "quote_volume": 22521.43689, "trades": 122, "taker_buy_base": 525685.5, "taker_buy_quote": 18514.6755 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0351, "close": 0.0351, "volume": 1474250.2, "close_time": 1766908799999, "quote_volume": 51846.06565, "trades": 189, "taker_buy_base": 653096.0, "taker_buy_quote": 22989.37157 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0351, "close": 0.0352, "volume": 353886.4, "close_time": 1766912399999, "quote_volume": 12455.77108, "trades": 97, "taker_buy_base": 182901.2, "taker_buy_quote": 6438.2364 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0351, "high": 0.0352, "low": 0.035, "close": 0.035, "volume": 1314117.2, "close_time": 1766915999999, "quote_volume": 46109.56925, "trades": 216, "taker_buy_base": 441288.9, "taker_buy_quote": 15501.78279 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0351, "high": 0.0353, "low": 0.0351, "close": 0.0352, "volume": 1400693.2, "close_time": 1766919599999, "quote_volume": 49264.22725, "trades": 250, "taker_buy_base": 806211.4, "taker_buy_quote": 28369.74378 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0352, "high": 0.0353, "low": 0.035, "close": 0.035, "volume": 1349191.6, "close_time": 1766923199999, "quote_volume": 47349.62065, "trades": 291, "taker_buy_base": 730872.0, "taker_buy_quote": 25660.29844 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0348, "close": 0.0349, "volume": 1275701.5, "close_time": 1766926799999, "quote_volume": 44600.71464, "trades": 220, "taker_buy_base": 509646.7, "taker_buy_quote": 17820.88951 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.035, "high": 0.0351, "low": 0.0349, "close": 0.0351, "volume": 827952.7, "close_time": 1766930399999, "quote_volume": 28988.95796, "trades": 232, "taker_buy_base": 522444.5, "taker_buy_quote": 18301.86488 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0351, "high": 0.0354, "low": 0.035, "close": 0.0351, "volume": 708112.5, "close_time": 1766933999999, "quote_volume": 24903.46435, "trades": 286, "taker_buy_base": 358267.1, "taker_buy_quote": 12597.97052 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0352, "high": 0.0353, "low": 0.035, "close": 0.0351, "volume": 1301379.8, "close_time": 1766937599999, "quote_volume": 45745.3344, "trades": 322, "taker_buy_base": 619674.0, "taker_buy_quote": 21781.15854 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0349, "close": 0.0349, "volume": 875015.5, "close_time": 1766941199999, "quote_volume": 30643.47106, "trades": 196, "taker_buy_base": 508706.6, "taker_buy_quote": 17820.12312 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.035, "high": 0.0351, "low": 0.0349, "close": 0.035, "volume": 671672.2, "close_time": 1766944799999, "quote_volume": 23540.13917, "trades": 179, "taker_buy_base": 446882.6, "taker_buy_quote": 15669.45873 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.035, "high": 0.035, "low": 0.0344, "close": 0.0344, "volume": 2980528.8, "close_time": 1766948399999, "quote_volume": 103330.75545, "trades": 600, "taker_buy_base": 1315032.2, "taker_buy_quote": 45575.65002 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0343, "close": 0.0343, "volume": 1113787.3, "close_time": 1766951999999, "quote_volume": 38351.27226, "trades": 335, "taker_buy_base": 458949.1, "taker_buy_quote": 15814.91331 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0343, "close": 0.0344, "volume": 249305.7, "close_time": 1766955599999, "quote_volume": 8566.71943, "trades": 91, "taker_buy_base": 153591.4, "taker_buy_quote": 5280.19298 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0343, "close": 0.0343, "volume": 949789.8, "close_time": 1766959199999, "quote_volume": 32668.24035, "trades": 234, "taker_buy_base": 630290.9, "taker_buy_quote": 21682.3859 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0344, "close": 0.0346, "volume": 306240.8, "close_time": 1766962799999, "quote_volume": 10550.69391, "trades": 138, "taker_buy_base": 172993.1, "taker_buy_quote": 5961.22506 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0344, "close": 0.0347, "volume": 530389.9, "close_time": 1766966399999, "quote_volume": 18345.93574, "trades": 142, "taker_buy_base": 405636.8, "taker_buy_quote": 14035.6542 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0347, "high": 0.0351, "low": 0.0347, "close": 0.035, "volume": 1792425.6, "close_time": 1766969999999, "quote_volume": 62704.83726, "trades": 520, "taker_buy_base": 850385.4, "taker_buy_quote": 29751.05825 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.035, "high": 0.0352, "low": 0.0348, "close": 0.035, "volume": 1304507.8, "close_time": 1766973599999, "quote_volume": 45595.3409, "trades": 482, "taker_buy_base": 662994.5, "taker_buy_quote": 23178.39007 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0351, "high": 0.0354, "low": 0.035, "close": 0.0352, "volume": 1254250.8, "close_time": 1766977199999, "quote_volume": 44140.69799, "trades": 426, "taker_buy_base": 642514.7, "taker_buy_quote": 22615.28416 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0352, "high": 0.0357, "low": 0.0351, "close": 0.0355, "volume": 2438384.3, "close_time": 1766980799999, "quote_volume": 86417.82995, "trades": 659, "taker_buy_base": 1512116.1, "taker_buy_quote": 53578.90981 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0354, "close": 0.0354, "volume": 1185704.3, "close_time": 1766984399999, "quote_volume": 42115.61539, "trades": 304, "taker_buy_base": 370347.8, "taker_buy_quote": 13156.80538 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0353, "close": 0.0354, "volume": 1383339.4, "close_time": 1766987999999, "quote_volume": 48976.45424, "trades": 489, "taker_buy_base": 777608.3, "taker_buy_quote": 27547.05258 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0352, "close": 0.0352, "volume": 1867371.1, "close_time": 1766991599999, "quote_volume": 65970.91789, "trades": 401, "taker_buy_base": 814436.8, "taker_buy_quote": 28787.08684 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0349, "close": 0.0353, "volume": 1692420.1, "close_time": 1766995199999, "quote_volume": 59526.51032, "trades": 525, "taker_buy_base": 850236.3, "taker_buy_quote": 29910.8443 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0351, "close": 0.0351, "volume": 1297716.1, "close_time": 1766998799999, "quote_volume": 45699.07945, "trades": 449, "taker_buy_base": 556657.7, "taker_buy_quote": 19614.50428 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0351, "high": 0.0352, "low": 0.0344, "close": 0.0346, "volume": 3552106.6, "close_time": 1767002399999, "quote_volume": 123512.17266, "trades": 1023, "taker_buy_base": 1784496.6, "taker_buy_quote": 62069.76861 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0346, "high": 0.0349, "low": 0.0345, "close": 0.0347, "volume": 1225138.4, "close_time": 1767005999999, "quote_volume": 42593.73944, "trades": 449, "taker_buy_base": 444373.6, "taker_buy_quote": 15446.28561 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0345, "close": 0.0346, "volume": 624080.7, "close_time": 1767009599999, "quote_volume": 21630.72779, "trades": 270, "taker_buy_base": 250505.7, "taker_buy_quote": 8686.30539 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0339, "close": 0.0344, "volume": 2466891.2, "close_time": 1767013199999, "quote_volume": 84330.43136, "trades": 741, "taker_buy_base": 1400219.2, "taker_buy_quote": 47869.95971 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0341, "close": 0.0342, "volume": 973860.8, "close_time": 1767016799999, "quote_volume": 33377.12379, "trades": 331, "taker_buy_base": 526740.1, "taker_buy_quote": 18053.46394 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0342, "high": 0.0345, "low": 0.0339, "close": 0.034, "volume": 4336741.7, "close_time": 1767020399999, "quote_volume": 148121.95697, "trades": 1150, "taker_buy_base": 2468685.4, "taker_buy_quote": 84334.80828 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0341, "high": 0.0345, "low": 0.034, "close": 0.0344, "volume": 1548873.8, "close_time": 1767023999999, "quote_volume": 53216.63544, "trades": 528, "taker_buy_base": 886467.5, "taker_buy_quote": 30449.45799 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0341, "close": 0.0343, "volume": 996532.9, "close_time": 1767027599999, "quote_volume": 34147.15415, "trades": 338, "taker_buy_base": 421650.9, "taker_buy_quote": 14440.18156 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0341, "close": 0.0343, "volume": 1138017.9, "close_time": 1767031199999, "quote_volume": 39001.49302, "trades": 315, "taker_buy_base": 485283.3, "taker_buy_quote": 16643.92837 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0341, "close": 0.0342, "volume": 1992464.8, "close_time": 1767034799999, "quote_volume": 68345.15012, "trades": 289, "taker_buy_base": 485331.8, "taker_buy_quote": 16668.55031 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0341, "close": 0.0342, "volume": 1444424.6, "close_time": 1767038399999, "quote_volume": 49439.17075, "trades": 342, "taker_buy_base": 627060.3, "taker_buy_quote": 21484.70728 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0338, "close": 0.0339, "volume": 1610805.2, "close_time": 1767041999999, "quote_volume": 54662.82438, "trades": 269, "taker_buy_base": 739181.4, "taker_buy_quote": 25117.57978 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.034, "high": 0.0341, "low": 0.0339, "close": 0.0341, "volume": 452270.7, "close_time": 1767045599999, "quote_volume": 15412.98691, "trades": 136, "taker_buy_base": 261444.8, "taker_buy_quote": 8906.28402 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0341, "high": 0.0342, "low": 0.034, "close": 0.0341, "volume": 388900.2, "close_time": 1767049199999, "quote_volume": 13247.34868, "trades": 156, "taker_buy_base": 201986.7, "taker_buy_quote": 6886.56561 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0339, "close": 0.0339, "volume": 454790.4, "close_time": 1767052799999, "quote_volume": 15480.42412, "trades": 157, "taker_buy_base": 329725.3, "taker_buy_quote": 11224.09172 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0338, "close": 0.0338, "volume": 479940.4, "close_time": 1767056399999, "quote_volume": 16286.65165, "trades": 156, "taker_buy_base": 318451.1, "taker_buy_quote": 10812.64186 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0336, "close": 0.0338, "volume": 715555.3, "close_time": 1767059999999, "quote_volume": 24152.78627, "trades": 193, "taker_buy_base": 473060.7, "taker_buy_quote": 15969.64496 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0336, "close": 0.0337, "volume": 1063910.5, "close_time": 1767063599999, "quote_volume": 35854.20338, "trades": 334, "taker_buy_base": 511512.8, "taker_buy_quote": 17242.07428 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0335, "close": 0.0338, "volume": 1369726.5, "close_time": 1767067199999, "quote_volume": 46050.85385, "trades": 407, "taker_buy_base": 697337.0, "taker_buy_quote": 23456.93832 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0336, "close": 0.0337, "volume": 841252.6, "close_time": 1767070799999, "quote_volume": 28418.87398, "trades": 164, "taker_buy_base": 429118.7, "taker_buy_quote": 14502.1438 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0333, "close": 0.0336, "volume": 891389.5, "close_time": 1767074399999, "quote_volume": 29935.02741, "trades": 331, "taker_buy_base": 430838.6, "taker_buy_quote": 14464.1262 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0337, "close": 0.0338, "volume": 1711972.7, "close_time": 1767077999999, "quote_volume": 57774.64977, "trades": 416, "taker_buy_base": 936472.8, "taker_buy_quote": 31615.24754 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0337, "close": 0.0338, "volume": 1271994.1, "close_time": 1767081599999, "quote_volume": 43045.26886, "trades": 240, "taker_buy_base": 856316.4, "taker_buy_quote": 28995.8032 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0338, "high": 0.0343, "low": 0.0338, "close": 0.0339, "volume": 1386490.1, "close_time": 1767085199999, "quote_volume": 47180.74786, "trades": 508, "taker_buy_base": 799647.7, "taker_buy_quote": 27214.31105 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0339, "close": 0.034, "volume": 630626.1, "close_time": 1767088799999, "quote_volume": 21457.09116, "trades": 173, "taker_buy_base": 365888.2, "taker_buy_quote": 12448.48572 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0339, "close": 0.0342, "volume": 1614885.4, "close_time": 1767092399999, "quote_volume": 54922.85366, "trades": 352, "taker_buy_base": 607084.6, "taker_buy_quote": 20685.29297 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0342, "high": 0.0345, "low": 0.0341, "close": 0.0344, "volume": 1875580.7, "close_time": 1767095999999, "quote_volume": 64311.23871, "trades": 434, "taker_buy_base": 1177038.3, "taker_buy_quote": 40370.59116 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0342, "close": 0.0342, "volume": 679842.5, "close_time": 1767099599999, "quote_volume": 23323.29653, "trades": 240, "taker_buy_base": 324013.7, "taker_buy_quote": 11117.87026 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0342, "high": 0.0344, "low": 0.034, "close": 0.0342, "volume": 2580257.2, "close_time": 1767103199999, "quote_volume": 88175.45945, "trades": 508, "taker_buy_base": 1406488.7, "taker_buy_quote": 48071.07626 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0339, "close": 0.0343, "volume": 4222718.9, "close_time": 1767106799999, "quote_volume": 143882.11167, "trades": 1169, "taker_buy_base": 2536136.4, "taker_buy_quote": 86421.24718 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0343, "high": 0.0343, "low": 0.034, "close": 0.0342, "volume": 2065019.4, "close_time": 1767110399999, "quote_volume": 70440.80785, "trades": 628, "taker_buy_base": 1144986.0, "taker_buy_quote": 39054.57603 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0339, "close": 0.034, "volume": 1138230.9, "close_time": 1767113999999, "quote_volume": 38856.1833, "trades": 336, "taker_buy_base": 550285.1, "taker_buy_quote": 18806.28871 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0339, "close": 0.0339, "volume": 1498005.4, "close_time": 1767117599999, "quote_volume": 50953.18809, "trades": 371, "taker_buy_base": 839121.5, "taker_buy_quote": 28554.35406 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.034, "high": 0.0341, "low": 0.0338, "close": 0.034, "volume": 737503.2, "close_time": 1767121199999, "quote_volume": 25026.14654, "trades": 179, "taker_buy_base": 312503.6, "taker_buy_quote": 10614.10208 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0337, "close": 0.0341, "volume": 1220903.1, "close_time": 1767124799999, "quote_volume": 41319.87227, "trades": 390, "taker_buy_base": 627025.8, "taker_buy_quote": 21227.35766 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.034, "high": 0.034, "low": 0.0338, "close": 0.0339, "volume": 1104041.3, "close_time": 1767128399999, "quote_volume": 37457.29968, "trades": 247, "taker_buy_base": 522017.9, "taker_buy_quote": 17716.48777 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0338, "close": 0.0338, "volume": 1436792.6, "close_time": 1767131999999, "quote_volume": 48585.06006, "trades": 260, "taker_buy_base": 707468.8, "taker_buy_quote": 23930.4047 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0337, "close": 0.0338, "volume": 641797.3, "close_time": 1767135599999, "quote_volume": 21678.65524, "trades": 145, "taker_buy_base": 294429.8, "taker_buy_quote": 9965.59021 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0337, "close": 0.0339, "volume": 2117226.2, "close_time": 1767139199999, "quote_volume": 71593.43601, "trades": 546, "taker_buy_base": 1768370.3, "taker_buy_quote": 59802.33075 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0336, "close": 0.0337, "volume": 976761.3, "close_time": 1767142799999, "quote_volume": 32987.67574, "trades": 379, "taker_buy_base": 569787.0, "taker_buy_quote": 19246.07509 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0338, "high": 0.0342, "low": 0.0337, "close": 0.0341, "volume": 1189482.2, "close_time": 1767146399999, "quote_volume": 40385.96433, "trades": 411, "taker_buy_base": 826700.2, "taker_buy_quote": 28083.97581 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.034, "high": 0.0341, "low": 0.034, "close": 0.034, "volume": 1187068.6, "close_time": 1767149999999, "quote_volume": 40374.66551, "trades": 286, "taker_buy_base": 347035.2, "taker_buy_quote": 11809.50702 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.034, "high": 0.0341, "low": 0.0338, "close": 0.034, "volume": 570582.0, "close_time": 1767153599999, "quote_volume": 19374.76618, "trades": 176, "taker_buy_base": 175428.5, "taker_buy_quote": 5977.23465 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.034, "high": 0.034, "low": 0.0338, "close": 0.0339, "volume": 927524.7, "close_time": 1767157199999, "quote_volume": 31484.40587, "trades": 233, "taker_buy_base": 432870.3, "taker_buy_quote": 14704.42451 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0339, "high": 0.034, "low": 0.0339, "close": 0.0339, "volume": 292625.0, "close_time": 1767160799999, "quote_volume": 9920.03368, "trades": 140, "taker_buy_base": 112908.7, "taker_buy_quote": 3827.65111 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.034, "high": 0.034, "low": 0.0338, "close": 0.0339, "volume": 406017.9, "close_time": 1767164399999, "quote_volume": 13752.09265, "trades": 107, "taker_buy_base": 179136.4, "taker_buy_quote": 6071.83281 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0338, "close": 0.0339, "volume": 502797.3, "close_time": 1767167999999, "quote_volume": 16995.882, "trades": 125, "taker_buy_base": 228608.5, "taker_buy_quote": 7728.30056 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0339, "high": 0.034, "low": 0.0335, "close": 0.0336, "volume": 762675.1, "close_time": 1767171599999, "quote_volume": 25750.63857, "trades": 190, "taker_buy_base": 372176.1, "taker_buy_quote": 12565.58813 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0335, "close": 0.0338, "volume": 549438.5, "close_time": 1767175199999, "quote_volume": 18488.9878, "trades": 179, "taker_buy_base": 328450.4, "taker_buy_quote": 11055.70097 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0334, "close": 0.0335, "volume": 799472.8, "close_time": 1767178799999, "quote_volume": 26873.03655, "trades": 244, "taker_buy_base": 311091.4, "taker_buy_quote": 10458.95371 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0335, "close": 0.0337, "volume": 1382039.1, "close_time": 1767182399999, "quote_volume": 46426.9799, "trades": 310, "taker_buy_base": 738046.1, "taker_buy_quote": 24793.50973 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0332, "close": 0.0334, "volume": 1367092.9, "close_time": 1767185999999, "quote_volume": 45817.52354, "trades": 304, "taker_buy_base": 621965.0, "taker_buy_quote": 20849.04489 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0333, "high": 0.0335, "low": 0.0332, "close": 0.0334, "volume": 757859.3, "close_time": 1767189599999, "quote_volume": 25264.4832, "trades": 210, "taker_buy_base": 447931.5, "taker_buy_quote": 14938.73331 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0332, "close": 0.0334, "volume": 3200577.1, "close_time": 1767193199999, "quote_volume": 106689.33312, "trades": 734, "taker_buy_base": 1229546.5, "taker_buy_quote": 41000.27322 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0333, "high": 0.0335, "low": 0.0331, "close": 0.0333, "volume": 3423627.4, "close_time": 1767196799999, "quote_volume": 114030.70786, "trades": 1010, "taker_buy_base": 1911243.4, "taker_buy_quote": 63723.80541 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0333, "high": 0.0333, "low": 0.0322, "close": 0.0326, "volume": 5358869.5, "close_time": 1767200399999, "quote_volume": 175201.47723, "trades": 1051, "taker_buy_base": 2712926.2, "taker_buy_quote": 88696.83225 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0324, "close": 0.0324, "volume": 2048707.2, "close_time": 1767203999999, "quote_volume": 66668.65568, "trades": 537, "taker_buy_base": 1102071.1, "taker_buy_quote": 35865.1534 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0324, "high": 0.0327, "low": 0.0323, "close": 0.0324, "volume": 1060420.5, "close_time": 1767207599999, "quote_volume": 34498.66462, "trades": 301, "taker_buy_base": 520287.0, "taker_buy_quote": 16937.69848 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0324, "high": 0.033, "low": 0.0324, "close": 0.0327, "volume": 1450976.4, "close_time": 1767211199999, "quote_volume": 47514.71462, "trades": 435, "taker_buy_base": 781278.3, "taker_buy_quote": 25572.62304 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0327, "high": 0.033, "low": 0.0325, "close": 0.0329, "volume": 2561351.5, "close_time": 1767214799999, "quote_volume": 83802.3779, "trades": 668, "taker_buy_base": 1369696.9, "taker_buy_quote": 44839.83492 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0328, "high": 0.033, "low": 0.0328, "close": 0.0329, "volume": 751934.5, "close_time": 1767218399999, "quote_volume": 24738.24804, "trades": 113, "taker_buy_base": 322730.8, "taker_buy_quote": 10618.88114 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0329, "high": 0.033, "low": 0.0328, "close": 0.0328, "volume": 287647.4, "close_time": 1767221999999, "quote_volume": 9463.75756, "trades": 82, "taker_buy_base": 183652.4, "taker_buy_quote": 6042.54257 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0328, "high": 0.033, "low": 0.0328, "close": 0.0329, "volume": 432713.5, "close_time": 1767225599999, "quote_volume": 14238.21937, "trades": 100, "taker_buy_base": 210514.0, "taker_buy_quote": 6930.01833 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0328, "close": 0.0329, "volume": 456680.5, "close_time": 1767229199999, "quote_volume": 15040.15093, "trades": 167, "taker_buy_base": 264233.7, "taker_buy_quote": 8702.97683 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0328, "close": 0.0328, "volume": 378069.5, "close_time": 1767232799999, "quote_volume": 12446.18931, "trades": 127, "taker_buy_base": 184033.5, "taker_buy_quote": 6063.93967 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0328, "close": 0.0328, "volume": 495819.6, "close_time": 1767236399999, "quote_volume": 16294.10214, "trades": 138, "taker_buy_base": 253194.1, "taker_buy_quote": 8325.455 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0327, "close": 0.0328, "volume": 456359.8, "close_time": 1767239999999, "quote_volume": 14968.66933, "trades": 114, "taker_buy_base": 170644.8, "taker_buy_quote": 5597.39261 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0326, "close": 0.0327, "volume": 689281.2, "close_time": 1767243599999, "quote_volume": 22549.39939, "trades": 208, "taker_buy_base": 293379.2, "taker_buy_quote": 9596.49671 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0328, "high": 0.033, "low": 0.0328, "close": 0.0329, "volume": 824008.4, "close_time": 1767247199999, "quote_volume": 27089.98183, "trades": 261, "taker_buy_base": 465344.2, "taker_buy_quote": 15295.49396 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0329, "high": 0.033, "low": 0.0328, "close": 0.0328, "volume": 461680.7, "close_time": 1767250799999, "quote_volume": 15187.77084, "trades": 137, "taker_buy_base": 197560.5, "taker_buy_quote": 6499.93893 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0329, "high": 0.033, "low": 0.0329, "close": 0.033, "volume": 293901.7, "close_time": 1767254399999, "quote_volume": 9670.66947, "trades": 97, "taker_buy_base": 144911.0, "taker_buy_quote": 4768.87544 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0329, "high": 0.033, "low": 0.0328, "close": 0.0329, "volume": 807599.6, "close_time": 1767257999999, "quote_volume": 26563.99518, "trades": 148, "taker_buy_base": 415834.7, "taker_buy_quote": 13681.05011 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.033, "high": 0.0331, "low": 0.0329, "close": 0.0329, "volume": 1144988.8, "close_time": 1767261599999, "quote_volume": 37791.42115, "trades": 293, "taker_buy_base": 422914.4, "taker_buy_quote": 13966.21019 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.033, "high": 0.0331, "low": 0.0329, "close": 0.0331, "volume": 354732.4, "close_time": 1767265199999, "quote_volume": 11704.84725, "trades": 63, "taker_buy_base": 258989.1, "taker_buy_quote": 8546.68561 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.033, "high": 0.0331, "low": 0.033, "close": 0.033, "volume": 760143.8, "close_time": 1767268799999, "quote_volume": 25112.50719, "trades": 162, "taker_buy_base": 219567.7, "taker_buy_quote": 7263.27745 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0331, "high": 0.0331, "low": 0.0328, "close": 0.0329, "volume": 1092107.9, "close_time": 1767272399999, "quote_volume": 35952.61508, "trades": 225, "taker_buy_base": 463598.8, "taker_buy_quote": 15276.88981 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0328, "high": 0.0332, "low": 0.0328, "close": 0.0331, "volume": 509257.6, "close_time": 1767275999999, "quote_volume": 16840.32686, "trades": 107, "taker_buy_base": 401124.0, "taker_buy_quote": 13261.64942 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0332, "high": 0.0335, "low": 0.0331, "close": 0.0334, "volume": 1656213.8, "close_time": 1767279599999, "quote_volume": 55084.09661, "trades": 461, "taker_buy_base": 898783.0, "taker_buy_quote": 29919.40024 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0335, "high": 0.0338, "low": 0.0334, "close": 0.0335, "volume": 2163678.7, "close_time": 1767283199999, "quote_volume": 72583.55415, "trades": 735, "taker_buy_base": 830824.4, "taker_buy_quote": 27882.38977 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0334, "close": 0.0335, "volume": 1699040.3, "close_time": 1767286799999, "quote_volume": 56996.4362, "trades": 404, "taker_buy_base": 868927.1, "taker_buy_quote": 29174.5457 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0336, "high": 0.0341, "low": 0.0336, "close": 0.0339, "volume": 2448315.7, "close_time": 1767290399999, "quote_volume": 82897.44658, "trades": 544, "taker_buy_base": 1316658.0, "taker_buy_quote": 44582.566 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.034, "high": 0.0341, "low": 0.0339, "close": 0.034, "volume": 1461796.4, "close_time": 1767293999999, "quote_volume": 49720.42975, "trades": 400, "taker_buy_base": 647596.8, "taker_buy_quote": 22036.01057 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.034, "high": 0.0344, "low": 0.034, "close": 0.0344, "volume": 2179563.2, "close_time": 1767297599999, "quote_volume": 74541.55963, "trades": 450, "taker_buy_base": 1447975.8, "taker_buy_quote": 49553.46834 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0342, "close": 0.0343, "volume": 1958608.0, "close_time": 1767301199999, "quote_volume": 67256.51983, "trades": 407, "taker_buy_base": 682471.0, "taker_buy_quote": 23420.22415 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0342, "close": 0.0343, "volume": 737238.4, "close_time": 1767304799999, "quote_volume": 25284.89144, "trades": 200, "taker_buy_base": 281484.3, "taker_buy_quote": 9655.98259 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0343, "high": 0.0347, "low": 0.0343, "close": 0.0347, "volume": 1537960.9, "close_time": 1767308399999, "quote_volume": 53034.1081, "trades": 343, "taker_buy_base": 811268.7, "taker_buy_quote": 27983.40034 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0345, "close": 0.0346, "volume": 1034071.0, "close_time": 1767311999999, "quote_volume": 35864.7112, "trades": 281, "taker_buy_base": 392667.9, "taker_buy_quote": 13621.11684 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0344, "close": 0.0345, "volume": 1071034.3, "close_time": 1767315599999, "quote_volume": 37055.24518, "trades": 332, "taker_buy_base": 547849.6, "taker_buy_quote": 18958.12894 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0344, "close": 0.0346, "volume": 1797009.6, "close_time": 1767319199999, "quote_volume": 61983.4732, "trades": 203, "taker_buy_base": 1328819.3, "taker_buy_quote": 45850.26516 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0343, "close": 0.0345, "volume": 1502121.2, "close_time": 1767322799999, "quote_volume": 51811.44458, "trades": 470, "taker_buy_base": 737747.7, "taker_buy_quote": 25452.31776 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0345, "high": 0.0349, "low": 0.0345, "close": 0.0348, "volume": 3200327.9, "close_time": 1767326399999, "quote_volume": 111240.44297, "trades": 990, "taker_buy_base": 1510025.6, "taker_buy_quote": 52495.7792 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0346, "close": 0.0346, "volume": 2161002.1, "close_time": 1767329999999, "quote_volume": 74936.69613, "trades": 699, "taker_buy_base": 855513.1, "taker_buy_quote": 29681.20688 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0344, "close": 0.0346, "volume": 1521216.1, "close_time": 1767333599999, "quote_volume": 52470.37428, "trades": 508, "taker_buy_base": 673474.5, "taker_buy_quote": 23233.88547 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0345, "close": 0.0345, "volume": 3330363.1, "close_time": 1767337199999, "quote_volume": 115530.71958, "trades": 620, "taker_buy_base": 2133664.1, "taker_buy_quote": 74056.28031 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0343, "close": 0.0344, "volume": 1141818.0, "close_time": 1767340799999, "quote_volume": 39345.81894, "trades": 222, "taker_buy_base": 788322.7, "taker_buy_quote": 27166.53772 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0342, "close": 0.0343, "volume": 1998897.8, "close_time": 1767344399999, "quote_volume": 68664.14438, "trades": 430, "taker_buy_base": 868093.1, "taker_buy_quote": 29843.1846 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0343, "high": 0.0349, "low": 0.0342, "close": 0.0347, "volume": 2655594.9, "close_time": 1767347999999, "quote_volume": 91819.1309, "trades": 718, "taker_buy_base": 1528610.2, "taker_buy_quote": 52863.46424 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0348, "high": 0.035, "low": 0.0347, "close": 0.0349, "volume": 1595236.3, "close_time": 1767351599999, "quote_volume": 55565.55574, "trades": 421, "taker_buy_base": 831239.2, "taker_buy_quote": 28960.58412 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0344, "close": 0.0346, "volume": 2134431.8, "close_time": 1767355199999, "quote_volume": 73966.80145, "trades": 537, "taker_buy_base": 900095.8, "taker_buy_quote": 31177.69466 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0345, "high": 0.0351, "low": 0.0345, "close": 0.035, "volume": 3961640.1, "close_time": 1767358799999, "quote_volume": 138150.90879, "trades": 979, "taker_buy_base": 2265906.9, "taker_buy_quote": 79052.43905 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.035, "high": 0.0352, "low": 0.0349, "close": 0.0349, "volume": 2305198.5, "close_time": 1767362399999, "quote_volume": 80859.10914, "trades": 511, "taker_buy_base": 1062339.0, "taker_buy_quote": 37288.01749 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.035, "high": 0.0356, "low": 0.0346, "close": 0.0353, "volume": 8314103.0, "close_time": 1767365999999, "quote_volume": 292209.45614, "trades": 2305, "taker_buy_base": 4622404.9, "taker_buy_quote": 162581.85349 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0349, "close": 0.0352, "volume": 4154042.9, "close_time": 1767369599999, "quote_volume": 146223.92535, "trades": 1243, "taker_buy_base": 2199805.1, "taker_buy_quote": 77438.96657 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0352, "high": 0.0358, "low": 0.035, "close": 0.0357, "volume": 6105666.3, "close_time": 1767373199999, "quote_volume": 216470.05053, "trades": 1832, "taker_buy_base": 3031443.3, "taker_buy_quote": 107465.35233 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0358, "high": 0.036, "low": 0.0356, "close": 0.0358, "volume": 3995994.0, "close_time": 1767376799999, "quote_volume": 142994.19312, "trades": 1059, "taker_buy_base": 2065454.7, "taker_buy_quote": 73948.27736 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0357, "high": 0.036, "low": 0.0354, "close": 0.0356, "volume": 2818069.6, "close_time": 1767380399999, "quote_volume": 100712.67796, "trades": 885, "taker_buy_base": 1360165.6, "taker_buy_quote": 48610.01038 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0356, "high": 0.0361, "low": 0.0355, "close": 0.0359, "volume": 2122234.7, "close_time": 1767383999999, "quote_volume": 76028.75891, "trades": 798, "taker_buy_base": 1292446.3, "taker_buy_quote": 46263.3882 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.036, "high": 0.0361, "low": 0.0357, "close": 0.0358, "volume": 1844172.4, "close_time": 1767387599999, "quote_volume": 66257.52909, "trades": 873, "taker_buy_base": 748096.0, "taker_buy_quote": 26888.99617 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0358, "high": 0.0362, "low": 0.0357, "close": 0.036, "volume": 2726578.9, "close_time": 1767391199999, "quote_volume": 97934.90051, "trades": 848, "taker_buy_base": 1507547.8, "taker_buy_quote": 54191.94784 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0361, "high": 0.0365, "low": 0.036, "close": 0.0363, "volume": 2110268.9, "close_time": 1767394799999, "quote_volume": 76424.62202, "trades": 887, "taker_buy_base": 1200402.8, "taker_buy_quote": 43448.09355 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0363, "high": 0.0365, "low": 0.0361, "close": 0.0362, "volume": 925773.1, "close_time": 1767398399999, "quote_volume": 33641.83676, "trades": 372, "taker_buy_base": 365512.5, "taker_buy_quote": 13288.15015 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0362, "close": 0.0362, "volume": 2229393.9, "close_time": 1767401999999, "quote_volume": 81073.6205, "trades": 568, "taker_buy_base": 1191872.4, "taker_buy_quote": 43360.16408 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0362, "high": 0.0366, "low": 0.0361, "close": 0.0364, "volume": 2097118.8, "close_time": 1767405599999, "quote_volume": 76177.79273, "trades": 672, "taker_buy_base": 1439458.3, "taker_buy_quote": 52287.16976 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0364, "high": 0.0368, "low": 0.0362, "close": 0.0367, "volume": 3001542.0, "close_time": 1767409199999, "quote_volume": 109885.54018, "trades": 791, "taker_buy_base": 1621013.2, "taker_buy_quote": 59330.81122 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0367, "high": 0.0376, "low": 0.0367, "close": 0.0375, "volume": 5034898.2, "close_time": 1767412799999, "quote_volume": 186684.41457, "trades": 1026, "taker_buy_base": 3131058.6, "taker_buy_quote": 116052.50725 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0372, "close": 0.0372, "volume": 2766632.6, "close_time": 1767416399999, "quote_volume": 103344.51574, "trades": 660, "taker_buy_base": 1396977.8, "taker_buy_quote": 52198.65218 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0373, "high": 0.0379, "low": 0.0372, "close": 0.0373, "volume": 5252559.6, "close_time": 1767419999999, "quote_volume": 197008.94436, "trades": 1291, "taker_buy_base": 2833165.9, "taker_buy_quote": 106339.85485 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0373, "high": 0.0379, "low": 0.0368, "close": 0.0369, "volume": 6286036.4, "close_time": 1767423599999, "quote_volume": 234774.94602, "trades": 1724, "taker_buy_base": 3155465.2, "taker_buy_quote": 117892.48382 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.037, "high": 0.037, "low": 0.0361, "close": 0.0362, "volume": 3652914.6, "close_time": 1767427199999, "quote_volume": 133109.17773, "trades": 1185, "taker_buy_base": 1547228.5, "taker_buy_quote": 56395.48058 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0363, "high": 0.0366, "low": 0.036, "close": 0.0364, "volume": 4430737.8, "close_time": 1767430799999, "quote_volume": 160626.7628, "trades": 1169, "taker_buy_base": 1786336.2, "taker_buy_quote": 64826.8512 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0364, "high": 0.0368, "low": 0.0362, "close": 0.0365, "volume": 2363517.4, "close_time": 1767434399999, "quote_volume": 86216.10487, "trades": 674, "taker_buy_base": 1247686.6, "taker_buy_quote": 45550.25491 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0364, "close": 0.0366, "volume": 1700942.6, "close_time": 1767437999999, "quote_volume": 62208.49235, "trades": 567, "taker_buy_base": 752267.2, "taker_buy_quote": 27522.69247 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0362, "close": 0.0364, "volume": 2367174.3, "close_time": 1767441599999, "quote_volume": 86128.4662, "trades": 572, "taker_buy_base": 1117069.8, "taker_buy_quote": 40634.8674 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0363, "close": 0.0365, "volume": 2235926.7, "close_time": 1767445199999, "quote_volume": 81636.20058, "trades": 763, "taker_buy_base": 1319778.4, "taker_buy_quote": 48216.56287 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0365, "high": 0.0368, "low": 0.0365, "close": 0.0366, "volume": 1196387.8, "close_time": 1767448799999, "quote_volume": 43816.89394, "trades": 577, "taker_buy_base": 615916.2, "taker_buy_quote": 22566.28884 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0365, "close": 0.0366, "volume": 2012911.9, "close_time": 1767452399999, "quote_volume": 73777.0882, "trades": 688, "taker_buy_base": 967148.7, "taker_buy_quote": 35470.91891 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0365, "close": 0.0367, "volume": 1272596.6, "close_time": 1767455999999, "quote_volume": 46691.25924, "trades": 435, "taker_buy_base": 607477.4, "taker_buy_quote": 22289.27046 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0367, "high": 0.0383, "low": 0.0367, "close": 0.0379, "volume": 5919034.6, "close_time": 1767459599999, "quote_volume": 222212.46551, "trades": 1738, "taker_buy_base": 2972538.4, "taker_buy_quote": 111485.39163 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.038, "high": 0.0383, "low": 0.0376, "close": 0.0378, "volume": 6479753.5, "close_time": 1767463199999, "quote_volume": 245800.95872, "trades": 1563, "taker_buy_base": 3379066.6, "taker_buy_quote": 128207.14647 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0379, "high": 0.0388, "low": 0.0375, "close": 0.0388, "volume": 5382078.4, "close_time": 1767466799999, "quote_volume": 205423.27477, "trades": 1523, "taker_buy_base": 3131874.5, "taker_buy_quote": 119706.11829 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0388, "high": 0.0391, "low": 0.038, "close": 0.0382, "volume": 9373865.4, "close_time": 1767470399999, "quote_volume": 361205.59033, "trades": 2097, "taker_buy_base": 4542504.9, "taker_buy_quote": 175174.99593 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0376, "close": 0.0378, "volume": 2619227.3, "close_time": 1767473999999, "quote_volume": 99275.74979, "trades": 959, "taker_buy_base": 1269386.7, "taker_buy_quote": 48111.86882 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0378, "high": 0.0381, "low": 0.0377, "close": 0.0378, "volume": 1724580.0, "close_time": 1767477599999, "quote_volume": 65258.33621, "trades": 570, "taker_buy_base": 1080396.0, "taker_buy_quote": 40890.09892 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0378, "high": 0.0387, "low": 0.0377, "close": 0.0381, "volume": 3435427.2, "close_time": 1767481199999, "quote_volume": 131304.57717, "trades": 1187, "taker_buy_base": 1528683.3, "taker_buy_quote": 58418.01466 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0378, "close": 0.0379, "volume": 1792417.0, "close_time": 1767484799999, "quote_volume": 68206.9761, "trades": 589, "taker_buy_base": 689677.0, "taker_buy_quote": 26243.1584 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.038, "high": 0.0408, "low": 0.0377, "close": 0.0381, "volume": 61096011.1, "close_time": 1767488399999, "quote_volume": 2382045.30553, "trades": 9708, "taker_buy_base": 36189625.7, "taker_buy_quote": 1409328.68379 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0381, "high": 0.0384, "low": 0.0378, "close": 0.0383, "volume": 7743420.1, "close_time": 1767491999999, "quote_volume": 295389.19366, "trades": 3004, "taker_buy_base": 4531504.0, "taker_buy_quote": 172940.98011 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0383, "high": 0.0386, "low": 0.038, "close": 0.0381, "volume": 7145605.7, "close_time": 1767495599999, "quote_volume": 274008.69462, "trades": 2428, "taker_buy_base": 3817856.0, "taker_buy_quote": 146495.92956 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0381, "high": 0.0385, "low": 0.0381, "close": 0.0383, "volume": 2335332.8, "close_time": 1767499199999, "quote_volume": 89520.2685, "trades": 834, "taker_buy_base": 1347258.4, "taker_buy_quote": 51671.92291 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0383, "high": 0.0385, "low": 0.0382, "close": 0.0382, "volume": 4463420.7, "close_time": 1767502799999, "quote_volume": 170914.00019, "trades": 1015, "taker_buy_base": 1804923.6, "taker_buy_quote": 69197.50999 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0381, "close": 0.0384, "volume": 3029602.6, "close_time": 1767506399999, "quote_volume": 116122.96779, "trades": 905, "taker_buy_base": 1789245.0, "taker_buy_quote": 68606.44942 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0384, "high": 0.0385, "low": 0.0379, "close": 0.038, "volume": 3440686.8, "close_time": 1767509999999, "quote_volume": 131829.76181, "trades": 989, "taker_buy_base": 1702706.5, "taker_buy_quote": 65235.42013 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.038, "high": 0.0382, "low": 0.0377, "close": 0.038, "volume": 2290324.6, "close_time": 1767513599999, "quote_volume": 86878.28074, "trades": 790, "taker_buy_base": 1122421.7, "taker_buy_quote": 42590.54799 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.038, "high": 0.0381, "low": 0.0377, "close": 0.0379, "volume": 2868981.9, "close_time": 1767517199999, "quote_volume": 108725.43386, "trades": 962, "taker_buy_base": 1479532.3, "taker_buy_quote": 56072.8377 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0379, "high": 0.0383, "low": 0.0379, "close": 0.038, "volume": 2528388.4, "close_time": 1767520799999, "quote_volume": 96240.80614, "trades": 664, "taker_buy_base": 1377700.8, "taker_buy_quote": 52458.34937 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.038, "high": 0.0382, "low": 0.0379, "close": 0.038, "volume": 2325983.6, "close_time": 1767524399999, "quote_volume": 88542.26512, "trades": 559, "taker_buy_base": 867276.9, "taker_buy_quote": 33042.44805 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.038, "high": 0.0383, "low": 0.0379, "close": 0.038, "volume": 5311704.8, "close_time": 1767527999999, "quote_volume": 202591.53718, "trades": 1401, "taker_buy_base": 2889266.7, "taker_buy_quote": 110262.19181 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0381, "high": 0.0384, "low": 0.0379, "close": 0.0381, "volume": 3671436.2, "close_time": 1767531599999, "quote_volume": 140064.34241, "trades": 743, "taker_buy_base": 1266576.9, "taker_buy_quote": 48345.68726 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0381, "high": 0.0385, "low": 0.0379, "close": 0.0384, "volume": 1405790.8, "close_time": 1767535199999, "quote_volume": 53603.6346, "trades": 514, "taker_buy_base": 832340.3, "taker_buy_quote": 31737.16385 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0384, "high": 0.0387, "low": 0.0383, "close": 0.0387, "volume": 2529634.2, "close_time": 1767538799999, "quote_volume": 97270.67339, "trades": 599, "taker_buy_base": 1374090.2, "taker_buy_quote": 52875.8486 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0383, "close": 0.0385, "volume": 4048400.3, "close_time": 1767542399999, "quote_volume": 156099.00648, "trades": 798, "taker_buy_base": 1907125.5, "taker_buy_quote": 73603.51508 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0386, "high": 0.0392, "low": 0.0385, "close": 0.0392, "volume": 6226681.2, "close_time": 1767545999999, "quote_volume": 242344.73809, "trades": 1206, "taker_buy_base": 3439971.6, "taker_buy_quote": 133920.03936 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0392, "high": 0.0393, "low": 0.039, "close": 0.0391, "volume": 2343274.0, "close_time": 1767549599999, "quote_volume": 91698.03485, "trades": 581, "taker_buy_base": 1106489.1, "taker_buy_quote": 43312.13981 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0392, "high": 0.0393, "low": 0.0386, "close": 0.0388, "volume": 4651699.4, "close_time": 1767553199999, "quote_volume": 181264.6896, "trades": 815, "taker_buy_base": 2551736.3, "taker_buy_quote": 99336.72624 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0382, "close": 0.0384, "volume": 5848063.4, "close_time": 1767556799999, "quote_volume": 224658.4197, "trades": 1131, "taker_buy_base": 2425532.7, "taker_buy_quote": 93140.1645 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0383, "close": 0.0383, "volume": 2142384.5, "close_time": 1767560399999, "quote_volume": 82338.7747, "trades": 435, "taker_buy_base": 1298317.3, "taker_buy_quote": 49898.86357 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0383, "high": 0.0387, "low": 0.0381, "close": 0.0383, "volume": 4146138.0, "close_time": 1767563999999, "quote_volume": 159093.94502, "trades": 655, "taker_buy_base": 2295402.1, "taker_buy_quote": 88106.42584 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0383, "high": 0.0386, "low": 0.0382, "close": 0.0383, "volume": 2486086.2, "close_time": 1767567599999, "quote_volume": 95394.97028, "trades": 556, "taker_buy_base": 1209473.3, "taker_buy_quote": 46427.63868 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0383, "high": 0.0386, "low": 0.0382, "close": 0.0384, "volume": 3281538.7, "close_time": 1767571199999, "quote_volume": 126271.44779, "trades": 647, "taker_buy_base": 1664133.7, "taker_buy_quote": 64061.98226 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0381, "close": 0.0384, "volume": 8664410.5, "close_time": 1767574799999, "quote_volume": 333302.19384, "trades": 1353, "taker_buy_base": 4523065.1, "taker_buy_quote": 173999.21376 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0384, "high": 0.0395, "low": 0.0384, "close": 0.0391, "volume": 9995263.1, "close_time": 1767578399999, "quote_volume": 389710.72136, "trades": 2049, "taker_buy_base": 4701382.8, "taker_buy_quote": 183380.30453 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0392, "high": 0.0394, "low": 0.0384, "close": 0.0385, "volume": 6971545.9, "close_time": 1767581999999, "quote_volume": 270571.3476, "trades": 1684, "taker_buy_base": 2981779.6, "taker_buy_quote": 115690.24625 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0382, "close": 0.0383, "volume": 2717251.7, "close_time": 1767585599999, "quote_volume": 104387.72624, "trades": 887, "taker_buy_base": 1355609.6, "taker_buy_quote": 52129.92115 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0375, "close": 0.0377, "volume": 4281334.2, "close_time": 1767589199999, "quote_volume": 162379.86847, "trades": 1166, "taker_buy_base": 1809010.5, "taker_buy_quote": 68638.4768 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0378, "high": 0.038, "low": 0.0374, "close": 0.0375, "volume": 6236674.8, "close_time": 1767592799999, "quote_volume": 234938.545, "trades": 1320, "taker_buy_base": 3316413.2, "taker_buy_quote": 125036.44607 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0371, "close": 0.0374, "volume": 4646248.9, "close_time": 1767596399999, "quote_volume": 173693.12271, "trades": 1245, "taker_buy_base": 2042221.6, "taker_buy_quote": 76366.58047 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0373, "high": 0.038, "low": 0.0372, "close": 0.0378, "volume": 2425323.7, "close_time": 1767599999999, "quote_volume": 90988.87642, "trades": 739, "taker_buy_base": 1411419.3, "taker_buy_quote": 52945.19276 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0378, "high": 0.038, "low": 0.0374, "close": 0.0375, "volume": 2224809.2, "close_time": 1767603599999, "quote_volume": 83919.95042, "trades": 853, "taker_buy_base": 1064866.8, "taker_buy_quote": 40171.22427 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0372, "close": 0.0375, "volume": 3110794.8, "close_time": 1767607199999, "quote_volume": 116494.45171, "trades": 990, "taker_buy_base": 1534069.6, "taker_buy_quote": 57488.79774 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0375, "high": 0.0379, "low": 0.0375, "close": 0.0379, "volume": 2196298.7, "close_time": 1767610799999, "quote_volume": 82756.59959, "trades": 788, "taker_buy_base": 1132363.4, "taker_buy_quote": 42688.30046 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0378, "high": 0.0382, "low": 0.0377, "close": 0.0381, "volume": 2429600.0, "close_time": 1767614399999, "quote_volume": 92048.53374, "trades": 664, "taker_buy_base": 1224207.2, "taker_buy_quote": 46385.70013 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.038, "high": 0.0384, "low": 0.0378, "close": 0.0382, "volume": 2978289.8, "close_time": 1767617999999, "quote_volume": 113529.01382, "trades": 792, "taker_buy_base": 1453652.3, "taker_buy_quote": 55431.95277 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0382, "high": 0.0384, "low": 0.038, "close": 0.038, "volume": 2747150.0, "close_time": 1767621599999, "quote_volume": 104814.30134, "trades": 938, "taker_buy_base": 1370132.5, "taker_buy_quote": 52287.2253 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.038, "high": 0.0387, "low": 0.0378, "close": 0.0385, "volume": 5673185.9, "close_time": 1767625199999, "quote_volume": 216691.46167, "trades": 2002, "taker_buy_base": 2627707.9, "taker_buy_quote": 100346.15113 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0386, "high": 0.039, "low": 0.0381, "close": 0.039, "volume": 4221870.4, "close_time": 1767628799999, "quote_volume": 162956.7771, "trades": 1667, "taker_buy_base": 2352591.9, "taker_buy_quote": 90865.50798 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.039, "high": 0.0392, "low": 0.0387, "close": 0.0388, "volume": 5153245.6, "close_time": 1767632399999, "quote_volume": 200779.56148, "trades": 1922, "taker_buy_base": 2401694.8, "taker_buy_quote": 93590.33934 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0387, "high": 0.0394, "low": 0.0383, "close": 0.0393, "volume": 5512664.8, "close_time": 1767635999999, "quote_volume": 214447.72728, "trades": 1850, "taker_buy_base": 2756747.9, "taker_buy_quote": 107346.5174 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0393, "high": 0.0399, "low": 0.0391, "close": 0.0399, "volume": 3748853.2, "close_time": 1767639599999, "quote_volume": 148075.7674, "trades": 1508, "taker_buy_base": 1824471.9, "taker_buy_quote": 72099.83895 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0399, "high": 0.04, "low": 0.0394, "close": 0.0395, "volume": 3560894.4, "close_time": 1767643199999, "quote_volume": 141576.51288, "trades": 1504, "taker_buy_base": 1731359.4, "taker_buy_quote": 68895.54785 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0395, "high": 0.0399, "low": 0.0393, "close": 0.0395, "volume": 3340222.0, "close_time": 1767646799999, "quote_volume": 132366.46487, "trades": 1450, "taker_buy_base": 1483479.5, "taker_buy_quote": 58823.99646 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0394, "high": 0.0396, "low": 0.0392, "close": 0.0393, "volume": 1884881.2, "close_time": 1767650399999, "quote_volume": 74261.86027, "trades": 721, "taker_buy_base": 934189.2, "taker_buy_quote": 36821.85854 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0393, "high": 0.0399, "low": 0.0393, "close": 0.0397, "volume": 1611285.2, "close_time": 1767653999999, "quote_volume": 63714.51782, "trades": 443, "taker_buy_base": 934183.2, "taker_buy_quote": 36930.31225 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0394, "close": 0.0394, "volume": 1814445.7, "close_time": 1767657599999, "quote_volume": 71828.80009, "trades": 675, "taker_buy_base": 750226.6, "taker_buy_quote": 29699.84751 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0395, "high": 0.0397, "low": 0.0389, "close": 0.0394, "volume": 2724024.5, "close_time": 1767661199999, "quote_volume": 107110.33208, "trades": 1037, "taker_buy_base": 1164276.1, "taker_buy_quote": 45763.55687 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0394, "high": 0.04, "low": 0.0394, "close": 0.0395, "volume": 2724599.3, "close_time": 1767664799999, "quote_volume": 108109.77194, "trades": 1145, "taker_buy_base": 1296668.9, "taker_buy_quote": 51451.75883 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0396, "high": 0.04, "low": 0.0395, "close": 0.0396, "volume": 4178759.3, "close_time": 1767668399999, "quote_volume": 165896.73722, "trades": 1403, "taker_buy_base": 2092698.6, "taker_buy_quote": 83095.12195 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0396, "high": 0.0401, "low": 0.0396, "close": 0.0401, "volume": 3208404.4, "close_time": 1767671999999, "quote_volume": 128337.66078, "trades": 860, "taker_buy_base": 1642356.1, "taker_buy_quote": 65696.71754 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0401, "high": 0.0404, "low": 0.04, "close": 0.0401, "volume": 3247771.8, "close_time": 1767675599999, "quote_volume": 130527.4297, "trades": 951, "taker_buy_base": 1122085.5, "taker_buy_quote": 45111.52789 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.04, "high": 0.0402, "low": 0.0397, "close": 0.0398, "volume": 6924965.3, "close_time": 1767679199999, "quote_volume": 276340.83828, "trades": 1361, "taker_buy_base": 3521364.2, "taker_buy_quote": 140652.87007 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0399, "high": 0.0405, "low": 0.0398, "close": 0.0401, "volume": 3278431.1, "close_time": 1767682799999, "quote_volume": 131537.78983, "trades": 757, "taker_buy_base": 1587373.2, "taker_buy_quote": 63673.7845 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0392, "close": 0.0393, "volume": 3489783.8, "close_time": 1767686399999, "quote_volume": 138423.78741, "trades": 448, "taker_buy_base": 1762829.6, "taker_buy_quote": 69930.27629 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0394, "high": 0.0397, "low": 0.0392, "close": 0.0394, "volume": 3178889.6, "close_time": 1767689999999, "quote_volume": 125416.38548, "trades": 455, "taker_buy_base": 1865981.2, "taker_buy_quote": 73670.61138 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0394, "high": 0.0397, "low": 0.0393, "close": 0.0394, "volume": 2617529.1, "close_time": 1767693599999, "quote_volume": 103392.81279, "trades": 435, "taker_buy_base": 1288458.9, "taker_buy_quote": 50909.46732 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0394, "high": 0.0397, "low": 0.0393, "close": 0.0396, "volume": 1336571.7, "close_time": 1767697199999, "quote_volume": 52857.6578, "trades": 390, "taker_buy_base": 530544.8, "taker_buy_quote": 20988.04669 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0396, "high": 0.0401, "low": 0.0395, "close": 0.04, "volume": 2655935.5, "close_time": 1767700799999, "quote_volume": 105957.96266, "trades": 461, "taker_buy_base": 1256732.0, "taker_buy_quote": 50115.25321 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.04, "high": 0.0405, "low": 0.0399, "close": 0.0403, "volume": 3329204.5, "close_time": 1767704399999, "quote_volume": 133974.56103, "trades": 534, "taker_buy_base": 1451362.1, "taker_buy_quote": 58436.99724 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0403, "high": 0.0406, "low": 0.0402, "close": 0.0402, "volume": 3840384.6, "close_time": 1767707999999, "quote_volume": 155175.72405, "trades": 503, "taker_buy_base": 2115055.2, "taker_buy_quote": 85540.89945 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0402, "high": 0.0409, "low": 0.0402, "close": 0.0408, "volume": 6265882.1, "close_time": 1767711599999, "quote_volume": 253803.90159, "trades": 1146, "taker_buy_base": 3196000.3, "taker_buy_quote": 129466.55163 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0409, "high": 0.0416, "low": 0.0399, "close": 0.0401, "volume": 8621090.8, "close_time": 1767715199999, "quote_volume": 352589.56468, "trades": 1519, "taker_buy_base": 5477941.7, "taker_buy_quote": 224182.29347 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0401, "high": 0.0402, "low": 0.039, "close": 0.0394, "volume": 4748861.4, "close_time": 1767718799999, "quote_volume": 187606.02635, "trades": 1256, "taker_buy_base": 2143292.1, "taker_buy_quote": 84604.47578 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0394, "high": 0.0396, "low": 0.0385, "close": 0.0385, "volume": 7518008.9, "close_time": 1767722399999, "quote_volume": 293730.94937, "trades": 1044, "taker_buy_base": 2572734.9, "taker_buy_quote": 100747.15801 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0385, "high": 0.0394, "low": 0.0384, "close": 0.0392, "volume": 3442991.6, "close_time": 1767725999999, "quote_volume": 133953.66698, "trades": 799, "taker_buy_base": 1743097.4, "taker_buy_quote": 67895.99433 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0392, "high": 0.0396, "low": 0.0392, "close": 0.0394, "volume": 940323.5, "close_time": 1767729599999, "quote_volume": 37073.86465, "trades": 346, "taker_buy_base": 362039.5, "taker_buy_quote": 14281.65692 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0394, "high": 0.0402, "low": 0.0394, "close": 0.04, "volume": 2060368.2, "close_time": 1767733199999, "quote_volume": 82109.67505, "trades": 509, "taker_buy_base": 858938.7, "taker_buy_quote": 34231.31682 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.04, "high": 0.0408, "low": 0.0399, "close": 0.0401, "volume": 5334009.0, "close_time": 1767736799999, "quote_volume": 214219.78174, "trades": 1216, "taker_buy_base": 2673378.2, "taker_buy_quote": 107426.51946 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0395, "close": 0.0397, "volume": 3616259.3, "close_time": 1767740399999, "quote_volume": 143410.96005, "trades": 580, "taker_buy_base": 1007857.5, "taker_buy_quote": 40028.82939 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0396, "high": 0.04, "low": 0.0396, "close": 0.0397, "volume": 1055934.7, "close_time": 1767743999999, "quote_volume": 41973.25757, "trades": 264, "taker_buy_base": 549969.1, "taker_buy_quote": 21877.61081 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0391, "close": 0.0391, "volume": 2066774.7, "close_time": 1767747599999, "quote_volume": 81324.18281, "trades": 282, "taker_buy_base": 958275.3, "taker_buy_quote": 37766.23829 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.039, "high": 0.0392, "low": 0.0388, "close": 0.0388, "volume": 1748395.0, "close_time": 1767751199999, "quote_volume": 68112.65593, "trades": 353, "taker_buy_base": 937119.2, "taker_buy_quote": 36511.58464 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0388, "high": 0.039, "low": 0.0387, "close": 0.0388, "volume": 1933804.1, "close_time": 1767754799999, "quote_volume": 75111.02124, "trades": 303, "taker_buy_base": 952984.0, "taker_buy_quote": 37032.62974 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0384, "close": 0.0385, "volume": 1613785.2, "close_time": 1767758399999, "quote_volume": 62494.62066, "trades": 289, "taker_buy_base": 866041.3, "taker_buy_quote": 33548.50973 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0383, "close": 0.0383, "volume": 2295263.8, "close_time": 1767761999999, "quote_volume": 88306.93294, "trades": 414, "taker_buy_base": 1495732.1, "taker_buy_quote": 57578.95768 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0384, "high": 0.0387, "low": 0.0384, "close": 0.0385, "volume": 939973.9, "close_time": 1767765599999, "quote_volume": 36223.01048, "trades": 310, "taker_buy_base": 561151.1, "taker_buy_quote": 21633.59231 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 522590.2, "close_time": 1767769199999, "quote_volume": 20107.58852, "trades": 247, "taker_buy_base": 354549.3, "taker_buy_quote": 13646.75716 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0385, "high": 0.0391, "low": 0.0384, "close": 0.0391, "volume": 781865.5, "close_time": 1767772799999, "quote_volume": 30407.86289, "trades": 219, "taker_buy_base": 516221.6, "taker_buy_quote": 20085.8512 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0391, "high": 0.0394, "low": 0.039, "close": 0.0392, "volume": 1853041.8, "close_time": 1767776399999, "quote_volume": 72577.06474, "trades": 424, "taker_buy_base": 995244.0, "taker_buy_quote": 39033.34836 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0383, "close": 0.0384, "volume": 2577798.4, "close_time": 1767779999999, "quote_volume": 99502.92411, "trades": 666, "taker_buy_base": 1161698.7, "taker_buy_quote": 44801.59642 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0383, "high": 0.0387, "low": 0.0383, "close": 0.0386, "volume": 916582.2, "close_time": 1767783599999, "quote_volume": 35304.15282, "trades": 250, "taker_buy_base": 514877.4, "taker_buy_quote": 19839.35241 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0386, "high": 0.0389, "low": 0.0386, "close": 0.0388, "volume": 439657.1, "close_time": 1767787199999, "quote_volume": 17058.90686, "trades": 188, "taker_buy_base": 221915.3, "taker_buy_quote": 8617.45801 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0383, "close": 0.0384, "volume": 1012753.1, "close_time": 1767790799999, "quote_volume": 39113.94953, "trades": 287, "taker_buy_base": 271528.5, "taker_buy_quote": 10489.5895 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0383, "high": 0.0385, "low": 0.0379, "close": 0.038, "volume": 1800369.5, "close_time": 1767794399999, "quote_volume": 68922.01569, "trades": 532, "taker_buy_base": 1106662.7, "taker_buy_quote": 42400.38526 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.038, "high": 0.0381, "low": 0.0373, "close": 0.038, "volume": 3341775.7, "close_time": 1767797999999, "quote_volume": 126010.95289, "trades": 690, "taker_buy_base": 1947159.3, "taker_buy_quote": 73472.75917 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.038, "high": 0.038, "low": 0.0373, "close": 0.0376, "volume": 3432077.0, "close_time": 1767801599999, "quote_volume": 128874.87503, "trades": 798, "taker_buy_base": 1576803.2, "taker_buy_quote": 59197.46753 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0376, "high": 0.0379, "low": 0.0375, "close": 0.0377, "volume": 1409694.2, "close_time": 1767805199999, "quote_volume": 53163.61775, "trades": 411, "taker_buy_base": 872686.5, "taker_buy_quote": 32922.86628 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0376, "high": 0.038, "low": 0.0376, "close": 0.0377, "volume": 1339913.5, "close_time": 1767808799999, "quote_volume": 50594.03933, "trades": 350, "taker_buy_base": 410666.0, "taker_buy_quote": 15516.03608 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0377, "high": 0.038, "low": 0.0375, "close": 0.0376, "volume": 2666243.9, "close_time": 1767812399999, "quote_volume": 100803.86463, "trades": 503, "taker_buy_base": 1607365.1, "taker_buy_quote": 60824.55596 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0373, "close": 0.0377, "volume": 2130045.8, "close_time": 1767815999999, "quote_volume": 79839.75318, "trades": 303, "taker_buy_base": 648737.3, "taker_buy_quote": 24341.29474 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0373, "close": 0.0375, "volume": 1669396.1, "close_time": 1767819599999, "quote_volume": 62581.77991, "trades": 285, "taker_buy_base": 394175.4, "taker_buy_quote": 14783.96293 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0375, "close": 0.0376, "volume": 719527.9, "close_time": 1767823199999, "quote_volume": 27052.75649, "trades": 174, "taker_buy_base": 251207.7, "taker_buy_quote": 9447.02198 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0375, "high": 0.0378, "low": 0.0374, "close": 0.0375, "volume": 567545.5, "close_time": 1767826799999, "quote_volume": 21321.32276, "trades": 213, "taker_buy_base": 267950.6, "taker_buy_quote": 10060.7989 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0374, "high": 0.0378, "low": 0.0373, "close": 0.0377, "volume": 949660.8, "close_time": 1767830399999, "quote_volume": 35670.11912, "trades": 220, "taker_buy_base": 654557.7, "taker_buy_quote": 24596.18603 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0376, "high": 0.0378, "low": 0.0374, "close": 0.0377, "volume": 1565076.6, "close_time": 1767833999999, "quote_volume": 58787.31753, "trades": 352, "taker_buy_base": 691457.6, "taker_buy_quote": 26009.01057 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0377, "high": 0.038, "low": 0.0376, "close": 0.0379, "volume": 1322331.3, "close_time": 1767837599999, "quote_volume": 50031.41679, "trades": 294, "taker_buy_base": 986834.0, "taker_buy_quote": 37359.46506 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0375, "close": 0.0376, "volume": 1357882.5, "close_time": 1767841199999, "quote_volume": 51213.23603, "trades": 260, "taker_buy_base": 493464.8, "taker_buy_quote": 18656.94253 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0376, "high": 0.0377, "low": 0.0372, "close": 0.0373, "volume": 810965.5, "close_time": 1767844799999, "quote_volume": 30404.8823, "trades": 155, "taker_buy_base": 449204.4, "taker_buy_quote": 16852.18047 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0373, "high": 0.0376, "low": 0.0371, "close": 0.0373, "volume": 695197.3, "close_time": 1767848399999, "quote_volume": 25970.42279, "trades": 219, "taker_buy_base": 342297.1, "taker_buy_quote": 12794.52622 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0373, "close": 0.0373, "volume": 626669.1, "close_time": 1767851999999, "quote_volume": 23476.29152, "trades": 261, "taker_buy_base": 279987.1, "taker_buy_quote": 10482.81237 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0367, "close": 0.0367, "volume": 1370471.3, "close_time": 1767855599999, "quote_volume": 50721.74533, "trades": 383, "taker_buy_base": 547970.2, "taker_buy_quote": 20319.53444 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0366, "high": 0.0373, "low": 0.0365, "close": 0.0372, "volume": 2442601.1, "close_time": 1767859199999, "quote_volume": 90000.98004, "trades": 398, "taker_buy_base": 1395982.2, "taker_buy_quote": 51453.93194 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0372, "high": 0.0373, "low": 0.0368, "close": 0.0368, "volume": 1194452.3, "close_time": 1767862799999, "quote_volume": 44309.85209, "trades": 351, "taker_buy_base": 443959.6, "taker_buy_quote": 16466.44864 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0365, "close": 0.0365, "volume": 1489065.2, "close_time": 1767866399999, "quote_volume": 54618.48937, "trades": 341, "taker_buy_base": 639260.5, "taker_buy_quote": 23464.79412 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0361, "close": 0.0366, "volume": 3660704.9, "close_time": 1767869999999, "quote_volume": 133397.22705, "trades": 616, "taker_buy_base": 1451465.2, "taker_buy_quote": 52892.52815 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0366, "high": 0.0366, "low": 0.036, "close": 0.0363, "volume": 2445375.2, "close_time": 1767873599999, "quote_volume": 88696.79429, "trades": 544, "taker_buy_base": 1220948.2, "taker_buy_quote": 44287.45823 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0359, "close": 0.0361, "volume": 1296407.1, "close_time": 1767877199999, "quote_volume": 46776.05942, "trades": 307, "taker_buy_base": 597496.9, "taker_buy_quote": 21567.37111 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.036, "high": 0.0361, "low": 0.0355, "close": 0.0357, "volume": 2550171.6, "close_time": 1767880799999, "quote_volume": 91203.96969, "trades": 488, "taker_buy_base": 1190472.1, "taker_buy_quote": 42605.44466 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0357, "high": 0.036, "low": 0.0354, "close": 0.0359, "volume": 2743964.0, "close_time": 1767884399999, "quote_volume": 97698.45573, "trades": 733, "taker_buy_base": 1098027.6, "taker_buy_quote": 39127.71885 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0359, "high": 0.0369, "low": 0.0358, "close": 0.0368, "volume": 1554487.1, "close_time": 1767887999999, "quote_volume": 56639.95464, "trades": 528, "taker_buy_base": 1089241.0, "taker_buy_quote": 39737.31597 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0369, "high": 0.037, "low": 0.0363, "close": 0.0367, "volume": 2391936.3, "close_time": 1767891599999, "quote_volume": 87959.00246, "trades": 484, "taker_buy_base": 1531127.3, "taker_buy_quote": 56382.68185 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0364, "close": 0.0367, "volume": 1240019.3, "close_time": 1767895199999, "quote_volume": 45433.14882, "trades": 351, "taker_buy_base": 727949.2, "taker_buy_quote": 26692.31724 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0362, "close": 0.0363, "volume": 763861.3, "close_time": 1767898799999, "quote_volume": 27862.66656, "trades": 197, "taker_buy_base": 360051.4, "taker_buy_quote": 13140.66204 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0363, "high": 0.0365, "low": 0.036, "close": 0.0361, "volume": 836730.3, "close_time": 1767902399999, "quote_volume": 30305.39313, "trades": 348, "taker_buy_base": 331024.4, "taker_buy_quote": 12001.51599 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0358, "close": 0.0361, "volume": 1081028.0, "close_time": 1767905999999, "quote_volume": 38886.71214, "trades": 304, "taker_buy_base": 448944.7, "taker_buy_quote": 16150.89259 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0361, "high": 0.0365, "low": 0.0361, "close": 0.0365, "volume": 436463.8, "close_time": 1767909599999, "quote_volume": 15849.41229, "trades": 178, "taker_buy_base": 298621.4, "taker_buy_quote": 10847.69315 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0363, "close": 0.0365, "volume": 1249815.9, "close_time": 1767913199999, "quote_volume": 45607.83923, "trades": 166, "taker_buy_base": 705471.6, "taker_buy_quote": 25748.10385 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 374673.4, "close_time": 1767916799999, "quote_volume": 13626.39184, "trades": 131, "taker_buy_base": 161330.7, "taker_buy_quote": 5869.32841 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0363, "high": 0.0366, "low": 0.0363, "close": 0.0365, "volume": 847078.0, "close_time": 1767920399999, "quote_volume": 30854.08941, "trades": 131, "taker_buy_base": 584024.6, "taker_buy_quote": 21273.46206 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0365, "high": 0.0368, "low": 0.0361, "close": 0.0363, "volume": 2172042.1, "close_time": 1767923999999, "quote_volume": 79193.23759, "trades": 418, "taker_buy_base": 1191342.5, "taker_buy_quote": 43457.27365 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0362, "high": 0.0365, "low": 0.0362, "close": 0.0363, "volume": 928413.6, "close_time": 1767927599999, "quote_volume": 33801.06484, "trades": 156, "taker_buy_base": 354108.1, "taker_buy_quote": 12896.39597 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0363, "high": 0.0367, "low": 0.0363, "close": 0.0367, "volume": 777878.2, "close_time": 1767931199999, "quote_volume": 28356.94099, "trades": 160, "taker_buy_base": 585704.1, "taker_buy_quote": 21345.29371 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0365, "close": 0.0366, "volume": 1021943.4, "close_time": 1767934799999, "quote_volume": 37433.12603, "trades": 157, "taker_buy_base": 570370.9, "taker_buy_quote": 20904.17869 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0365, "high": 0.0368, "low": 0.0365, "close": 0.0368, "volume": 603501.7, "close_time": 1767938399999, "quote_volume": 22083.02103, "trades": 132, "taker_buy_base": 127440.6, "taker_buy_quote": 4671.18805 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0367, "close": 0.037, "volume": 518569.0, "close_time": 1767941999999, "quote_volume": 19145.95745, "trades": 147, "taker_buy_base": 361350.9, "taker_buy_quote": 13339.5295 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0367, "close": 0.037, "volume": 362416.6, "close_time": 1767945599999, "quote_volume": 13390.76378, "trades": 131, "taker_buy_base": 165582.5, "taker_buy_quote": 6115.84972 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.037, "high": 0.037, "low": 0.0361, "close": 0.0364, "volume": 1365989.3, "close_time": 1767949199999, "quote_volume": 50194.08237, "trades": 211, "taker_buy_base": 519483.1, "taker_buy_quote": 19042.59602 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0364, "high": 0.0369, "low": 0.0364, "close": 0.0366, "volume": 833232.3, "close_time": 1767952799999, "quote_volume": 30547.49123, "trades": 215, "taker_buy_base": 479466.2, "taker_buy_quote": 17586.24985 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0365, "high": 0.0368, "low": 0.0364, "close": 0.0367, "volume": 1078053.0, "close_time": 1767956399999, "quote_volume": 39387.84891, "trades": 180, "taker_buy_base": 722325.2, "taker_buy_quote": 26382.99117 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0365, "close": 0.0365, "volume": 1147868.5, "close_time": 1767959999999, "quote_volume": 42032.61389, "trades": 283, "taker_buy_base": 317591.6, "taker_buy_quote": 11640.572 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0363, "close": 0.0364, "volume": 521595.9, "close_time": 1767963599999, "quote_volume": 18980.05037, "trades": 118, "taker_buy_base": 347890.1, "taker_buy_quote": 12663.80381 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0365, "high": 0.0371, "low": 0.0364, "close": 0.0367, "volume": 2770433.6, "close_time": 1767967199999, "quote_volume": 101777.09238, "trades": 536, "taker_buy_base": 2001650.2, "taker_buy_quote": 73564.9318 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0363, "close": 0.0364, "volume": 2602764.2, "close_time": 1767970799999, "quote_volume": 94955.37431, "trades": 473, "taker_buy_base": 1057402.2, "taker_buy_quote": 38567.33874 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0364, "high": 0.0375, "low": 0.0362, "close": 0.0369, "volume": 5263730.7, "close_time": 1767974399999, "quote_volume": 194172.72252, "trades": 808, "taker_buy_base": 2549415.2, "taker_buy_quote": 94066.13855 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0369, "high": 0.0375, "low": 0.0369, "close": 0.0371, "volume": 1219846.5, "close_time": 1767977999999, "quote_volume": 45411.67444, "trades": 345, "taker_buy_base": 738750.3, "taker_buy_quote": 27490.46751 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0366, "close": 0.037, "volume": 798601.7, "close_time": 1767981599999, "quote_volume": 29443.33001, "trades": 236, "taker_buy_base": 308099.6, "taker_buy_quote": 11335.09648 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.037, "high": 0.0371, "low": 0.0363, "close": 0.0367, "volume": 1259716.9, "close_time": 1767985199999, "quote_volume": 46234.41324, "trades": 336, "taker_buy_base": 531594.5, "taker_buy_quote": 19531.15528 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0362, "close": 0.0364, "volume": 1035923.6, "close_time": 1767988799999, "quote_volume": 37699.26502, "trades": 362, "taker_buy_base": 448813.2, "taker_buy_quote": 16339.86941 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0364, "close": 0.0365, "volume": 1211928.0, "close_time": 1767992399999, "quote_volume": 44246.36213, "trades": 230, "taker_buy_base": 982887.2, "taker_buy_quote": 35884.32673 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0364, "close": 0.0367, "volume": 1026377.1, "close_time": 1767995999999, "quote_volume": 37524.34356, "trades": 312, "taker_buy_base": 633761.3, "taker_buy_quote": 23177.29873 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0366, "high": 0.0369, "low": 0.0365, "close": 0.0369, "volume": 440335.3, "close_time": 1767999599999, "quote_volume": 16148.12993, "trades": 112, "taker_buy_base": 251079.5, "taker_buy_quote": 9203.42268 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0367, "close": 0.0368, "volume": 384334.4, "close_time": 1768003199999, "quote_volume": 14141.21375, "trades": 122, "taker_buy_base": 219202.5, "taker_buy_quote": 8066.84152 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0364, "close": 0.0364, "volume": 932919.1, "close_time": 1768006799999, "quote_volume": 34113.99684, "trades": 251, "taker_buy_base": 247721.6, "taker_buy_quote": 9070.98788 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0364, "close": 0.0365, "volume": 310469.5, "close_time": 1768010399999, "quote_volume": 11343.56263, "trades": 113, "taker_buy_base": 226701.2, "taker_buy_quote": 8282.43129 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0362, "close": 0.0363, "volume": 1348925.5, "close_time": 1768013999999, "quote_volume": 49083.49277, "trades": 197, "taker_buy_base": 543875.3, "taker_buy_quote": 19776.39315 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0361, "close": 0.0363, "volume": 800075.5, "close_time": 1768017599999, "quote_volume": 29004.48953, "trades": 178, "taker_buy_base": 463168.5, "taker_buy_quote": 16804.20126 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0361, "close": 0.0362, "volume": 1119603.2, "close_time": 1768021199999, "quote_volume": 40573.69753, "trades": 276, "taker_buy_base": 475707.3, "taker_buy_quote": 17257.8217 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0361, "close": 0.0362, "volume": 600255.6, "close_time": 1768024799999, "quote_volume": 21708.52795, "trades": 111, "taker_buy_base": 206662.3, "taker_buy_quote": 7482.72968 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0359, "close": 0.0362, "volume": 1788043.9, "close_time": 1768028399999, "quote_volume": 64448.8997, "trades": 254, "taker_buy_base": 456094.1, "taker_buy_quote": 16437.36767 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0362, "high": 0.0365, "low": 0.0361, "close": 0.0365, "volume": 955118.1, "close_time": 1768031999999, "quote_volume": 34679.6256, "trades": 257, "taker_buy_base": 637333.4, "taker_buy_quote": 23144.2594 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0365, "high": 0.0368, "low": 0.0364, "close": 0.0368, "volume": 1240103.3, "close_time": 1768035599999, "quote_volume": 45392.96074, "trades": 233, "taker_buy_base": 646250.0, "taker_buy_quote": 23662.01228 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0367, "close": 0.037, "volume": 3005349.5, "close_time": 1768039199999, "quote_volume": 110943.4476, "trades": 514, "taker_buy_base": 1256231.2, "taker_buy_quote": 46436.59477 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0371, "high": 0.0374, "low": 0.0369, "close": 0.0374, "volume": 755672.2, "close_time": 1768042799999, "quote_volume": 28039.45212, "trades": 222, "taker_buy_base": 361550.8, "taker_buy_quote": 13413.77349 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0371, "close": 0.0375, "volume": 2339101.1, "close_time": 1768046399999, "quote_volume": 87215.98674, "trades": 450, "taker_buy_base": 903065.2, "taker_buy_quote": 33710.63561 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0372, "close": 0.0374, "volume": 1293177.6, "close_time": 1768049999999, "quote_volume": 48268.76643, "trades": 271, "taker_buy_base": 514058.9, "taker_buy_quote": 19189.87033 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0372, "close": 0.0372, "volume": 530818.6, "close_time": 1768053599999, "quote_volume": 19837.46467, "trades": 172, "taker_buy_base": 231558.5, "taker_buy_quote": 8654.83037 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0372, "high": 0.0373, "low": 0.037, "close": 0.0372, "volume": 1171057.5, "close_time": 1768057199999, "quote_volume": 43528.62364, "trades": 251, "taker_buy_base": 554126.7, "taker_buy_quote": 20596.05936 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0372, "close": 0.0373, "volume": 322790.3, "close_time": 1768060799999, "quote_volume": 12023.17544, "trades": 143, "taker_buy_base": 177668.2, "taker_buy_quote": 6617.43069 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0371, "close": 0.0373, "volume": 242419.6, "close_time": 1768064399999, "quote_volume": 9028.31708, "trades": 118, "taker_buy_base": 137932.1, "taker_buy_quote": 5139.05627 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0373, "high": 0.0377, "low": 0.0373, "close": 0.0373, "volume": 829892.8, "close_time": 1768067999999, "quote_volume": 31133.99717, "trades": 231, "taker_buy_base": 380186.6, "taker_buy_quote": 14247.91551 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0373, "high": 0.0377, "low": 0.0372, "close": 0.0377, "volume": 724813.3, "close_time": 1768071599999, "quote_volume": 27189.84447, "trades": 197, "taker_buy_base": 509774.6, "taker_buy_quote": 19139.8913 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0377, "high": 0.0382, "low": 0.0376, "close": 0.0379, "volume": 2398580.1, "close_time": 1768075199999, "quote_volume": 90961.48769, "trades": 763, "taker_buy_base": 706625.0, "taker_buy_quote": 26793.73504 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0375, "close": 0.0377, "volume": 781672.4, "close_time": 1768078799999, "quote_volume": 29483.86924, "trades": 196, "taker_buy_base": 219944.0, "taker_buy_quote": 8300.67335 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0373, "close": 0.0374, "volume": 1046388.9, "close_time": 1768082399999, "quote_volume": 39239.17158, "trades": 272, "taker_buy_base": 364371.4, "taker_buy_quote": 13676.30458 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0369, "close": 0.0369, "volume": 851538.9, "close_time": 1768085999999, "quote_volume": 31635.42267, "trades": 320, "taker_buy_base": 289573.4, "taker_buy_quote": 10764.07302 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0368, "high": 0.037, "low": 0.0368, "close": 0.037, "volume": 853550.5, "close_time": 1768089599999, "quote_volume": 31528.23216, "trades": 214, "taker_buy_base": 580470.4, "taker_buy_quote": 21439.16369 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.037, "high": 0.0371, "low": 0.0368, "close": 0.037, "volume": 939280.8, "close_time": 1768093199999, "quote_volume": 34659.3441, "trades": 194, "taker_buy_base": 419871.9, "taker_buy_quote": 15492.21271 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0369, "close": 0.0371, "volume": 645271.1, "close_time": 1768096799999, "quote_volume": 23877.10291, "trades": 178, "taker_buy_base": 229079.7, "taker_buy_quote": 8483.24733 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 972190.9, "close_time": 1768100399999, "quote_volume": 35984.49091, "trades": 285, "taker_buy_base": 308715.1, "taker_buy_quote": 11429.70628 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 167204.4, "close_time": 1768103999999, "quote_volume": 6186.51481, "trades": 73, "taker_buy_base": 119900.0, "taker_buy_quote": 4436.3 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0369, "high": 0.037, "low": 0.0368, "close": 0.037, "volume": 1422409.7, "close_time": 1768107599999, "quote_volume": 52482.91103, "trades": 286, "taker_buy_base": 921827.9, "taker_buy_quote": 34032.24583 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.037, "high": 0.037, "low": 0.0368, "close": 0.0369, "volume": 784096.4, "close_time": 1768111199999, "quote_volume": 28943.36287, "trades": 239, "taker_buy_base": 349441.4, "taker_buy_quote": 12899.46008 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0369, "high": 0.037, "low": 0.0367, "close": 0.0369, "volume": 657053.1, "close_time": 1768114799999, "quote_volume": 24219.88583, "trades": 185, "taker_buy_base": 486394.5, "taker_buy_quote": 17930.12538 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0369, "high": 0.037, "low": 0.0368, "close": 0.037, "volume": 402205.1, "close_time": 1768118399999, "quote_volume": 14841.99985, "trades": 129, "taker_buy_base": 218631.0, "taker_buy_quote": 8068.97511 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.037, "high": 0.0371, "low": 0.0369, "close": 0.037, "volume": 662429.5, "close_time": 1768121999999, "quote_volume": 24491.91941, "trades": 194, "taker_buy_base": 454891.9, "taker_buy_quote": 16823.19363 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0369, "close": 0.0372, "volume": 1127314.0, "close_time": 1768125599999, "quote_volume": 41823.02014, "trades": 306, "taker_buy_base": 601012.1, "taker_buy_quote": 22297.72425 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0371, "high": 0.0373, "low": 0.0371, "close": 0.0373, "volume": 562415.6, "close_time": 1768129199999, "quote_volume": 20884.14897, "trades": 188, "taker_buy_base": 406144.3, "taker_buy_quote": 15085.39716 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0372, "high": 0.0374, "low": 0.0371, "close": 0.0373, "volume": 436849.1, "close_time": 1768132799999, "quote_volume": 16270.12378, "trades": 120, "taker_buy_base": 212123.4, "taker_buy_quote": 7901.63184 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0373, "high": 0.0377, "low": 0.0373, "close": 0.0376, "volume": 1181386.2, "close_time": 1768136399999, "quote_volume": 44395.57516, "trades": 292, "taker_buy_base": 739116.1, "taker_buy_quote": 27776.73801 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0374, "close": 0.0376, "volume": 1017338.4, "close_time": 1768139999999, "quote_volume": 38175.05036, "trades": 251, "taker_buy_base": 494757.0, "taker_buy_quote": 18578.87921 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0375, "high": 0.0378, "low": 0.0374, "close": 0.0377, "volume": 1212796.6, "close_time": 1768143599999, "quote_volume": 45699.63542, "trades": 489, "taker_buy_base": 588905.4, "taker_buy_quote": 22192.21213 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0368, "close": 0.037, "volume": 3193445.5, "close_time": 1768147199999, "quote_volume": 119072.81076, "trades": 847, "taker_buy_base": 1042831.2, "taker_buy_quote": 38860.33652 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.037, "high": 0.0375, "low": 0.0368, "close": 0.0371, "volume": 3802679.7, "close_time": 1768150799999, "quote_volume": 141594.64741, "trades": 1028, "taker_buy_base": 1828081.7, "taker_buy_quote": 68167.38747 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0372, "high": 0.0374, "low": 0.037, "close": 0.0374, "volume": 1362381.9, "close_time": 1768154399999, "quote_volume": 50697.97574, "trades": 465, "taker_buy_base": 693388.8, "taker_buy_quote": 25837.15399 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0371, "close": 0.0374, "volume": 1093731.1, "close_time": 1768157999999, "quote_volume": 40827.35303, "trades": 364, "taker_buy_base": 528492.2, "taker_buy_quote": 19736.05984 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0371, "close": 0.0372, "volume": 1119226.8, "close_time": 1768161599999, "quote_volume": 41751.05453, "trades": 482, "taker_buy_base": 360205.2, "taker_buy_quote": 13455.31484 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0365, "close": 0.0368, "volume": 2966343.9, "close_time": 1768165199999, "quote_volume": 109312.75405, "trades": 726, "taker_buy_base": 1036307.6, "taker_buy_quote": 38140.85846 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0367, "high": 0.037, "low": 0.0366, "close": 0.037, "volume": 489222.0, "close_time": 1768168799999, "quote_volume": 17970.689, "trades": 236, "taker_buy_base": 303654.6, "taker_buy_quote": 11164.18544 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0364, "close": 0.0366, "volume": 896899.2, "close_time": 1768172399999, "quote_volume": 32822.68117, "trades": 422, "taker_buy_base": 423245.8, "taker_buy_quote": 15491.56464 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0366, "high": 0.0369, "low": 0.0363, "close": 0.0368, "volume": 1431997.5, "close_time": 1768175999999, "quote_volume": 52452.55554, "trades": 571, "taker_buy_base": 662435.5, "taker_buy_quote": 24260.15906 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0368, "high": 0.037, "low": 0.0361, "close": 0.0367, "volume": 2391289.8, "close_time": 1768179599999, "quote_volume": 87391.13958, "trades": 843, "taker_buy_base": 1250598.7, "taker_buy_quote": 45681.53666 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0367, "high": 0.0371, "low": 0.0366, "close": 0.0368, "volume": 3478596.8, "close_time": 1768183199999, "quote_volume": 128003.45526, "trades": 1244, "taker_buy_base": 1351312.1, "taker_buy_quote": 49765.55731 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0368, "high": 0.0375, "low": 0.0368, "close": 0.0375, "volume": 2259129.9, "close_time": 1768186799999, "quote_volume": 83944.51819, "trades": 993, "taker_buy_base": 1307838.1, "taker_buy_quote": 48615.30683 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0374, "high": 0.0376, "low": 0.037, "close": 0.037, "volume": 1918481.5, "close_time": 1768190399999, "quote_volume": 71577.6592, "trades": 636, "taker_buy_base": 691790.0, "taker_buy_quote": 25847.60843 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.037, "high": 0.0374, "low": 0.0369, "close": 0.0373, "volume": 1021406.5, "close_time": 1768193999999, "quote_volume": 37893.90955, "trades": 440, "taker_buy_base": 593605.3, "taker_buy_quote": 22033.80935 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0372, "close": 0.0373, "volume": 971271.1, "close_time": 1768197599999, "quote_volume": 36198.41464, "trades": 285, "taker_buy_base": 565944.0, "taker_buy_quote": 21105.44646 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0372, "high": 0.0373, "low": 0.0371, "close": 0.0371, "volume": 1318623.6, "close_time": 1768201199999, "quote_volume": 49010.23502, "trades": 374, "taker_buy_base": 678422.5, "taker_buy_quote": 25218.71848 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0371, "high": 0.0373, "low": 0.0366, "close": 0.0366, "volume": 1886118.1, "close_time": 1768204799999, "quote_volume": 69408.54049, "trades": 456, "taker_buy_base": 786732.3, "taker_buy_quote": 28986.55744 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0362, "close": 0.0366, "volume": 4969346.8, "close_time": 1768208399999, "quote_volume": 181536.20075, "trades": 1376, "taker_buy_base": 1684449.0, "taker_buy_quote": 61544.96729 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0364, "close": 0.0364, "volume": 944298.2, "close_time": 1768211999999, "quote_volume": 34561.24492, "trades": 395, "taker_buy_base": 358801.4, "taker_buy_quote": 13137.57246 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 1099429.3, "close_time": 1768215599999, "quote_volume": 40027.52953, "trades": 367, "taker_buy_base": 542730.4, "taker_buy_quote": 19766.21936 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0363, "close": 0.0365, "volume": 1027512.8, "close_time": 1768219199999, "quote_volume": 37451.84771, "trades": 388, "taker_buy_base": 538906.3, "taker_buy_quote": 19647.97611 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0365, "high": 0.0368, "low": 0.0363, "close": 0.0364, "volume": 1232541.7, "close_time": 1768222799999, "quote_volume": 45043.88572, "trades": 470, "taker_buy_base": 531971.1, "taker_buy_quote": 19443.81223 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0365, "high": 0.0365, "low": 0.036, "close": 0.036, "volume": 1799657.3, "close_time": 1768226399999, "quote_volume": 65064.79684, "trades": 567, "taker_buy_base": 939196.0, "taker_buy_quote": 33943.11492 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.036, "high": 0.0366, "low": 0.0359, "close": 0.0365, "volume": 2618361.7, "close_time": 1768229999999, "quote_volume": 94832.90291, "trades": 1308, "taker_buy_base": 1387646.0, "taker_buy_quote": 50291.57461 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0365, "high": 0.037, "low": 0.0364, "close": 0.0369, "volume": 1349676.9, "close_time": 1768233599999, "quote_volume": 49637.70201, "trades": 886, "taker_buy_base": 686102.6, "taker_buy_quote": 25231.25998 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0369, "high": 0.0373, "low": 0.0368, "close": 0.037, "volume": 1298426.9, "close_time": 1768237199999, "quote_volume": 47979.74677, "trades": 760, "taker_buy_base": 537946.3, "taker_buy_quote": 19909.89352 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.037, "high": 0.0371, "low": 0.0363, "close": 0.0364, "volume": 1479043.3, "close_time": 1768240799999, "quote_volume": 54240.42285, "trades": 835, "taker_buy_base": 759371.6, "taker_buy_quote": 27886.9091 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0363, "close": 0.0364, "volume": 967755.1, "close_time": 1768244399999, "quote_volume": 35363.09034, "trades": 864, "taker_buy_base": 496887.1, "taker_buy_quote": 18163.7948 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0362, "close": 0.0366, "volume": 1400719.8, "close_time": 1768247999999, "quote_volume": 51067.20622, "trades": 696, "taker_buy_base": 527889.2, "taker_buy_quote": 19279.02349 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0362, "close": 0.0362, "volume": 1004763.8, "close_time": 1768251599999, "quote_volume": 36585.19471, "trades": 651, "taker_buy_base": 386288.4, "taker_buy_quote": 14070.54403 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0357, "close": 0.0358, "volume": 1795290.9, "close_time": 1768255199999, "quote_volume": 64674.67644, "trades": 639, "taker_buy_base": 870163.1, "taker_buy_quote": 31356.28776 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0359, "close": 0.0361, "volume": 984259.4, "close_time": 1768258799999, "quote_volume": 35466.31779, "trades": 333, "taker_buy_base": 467595.3, "taker_buy_quote": 16849.89792 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.036, "high": 0.0361, "low": 0.0358, "close": 0.036, "volume": 518303.4, "close_time": 1768262399999, "quote_volume": 18640.39491, "trades": 213, "taker_buy_base": 317830.3, "taker_buy_quote": 11437.6004 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0359, "high": 0.0362, "low": 0.0359, "close": 0.0361, "volume": 620205.6, "close_time": 1768265999999, "quote_volume": 22352.72535, "trades": 369, "taker_buy_base": 285115.7, "taker_buy_quote": 10283.4326 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0359, "close": 0.036, "volume": 370396.5, "close_time": 1768269599999, "quote_volume": 13372.24606, "trades": 301, "taker_buy_base": 155820.0, "taker_buy_quote": 5625.72101 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.036, "high": 0.0363, "low": 0.036, "close": 0.036, "volume": 858003.8, "close_time": 1768273199999, "quote_volume": 31040.33643, "trades": 356, "taker_buy_base": 328549.1, "taker_buy_quote": 11889.6227 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.036, "high": 0.0363, "low": 0.0358, "close": 0.0362, "volume": 1213325.8, "close_time": 1768276799999, "quote_volume": 43704.81147, "trades": 411, "taker_buy_base": 801952.6, "taker_buy_quote": 28888.64368 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0362, "high": 0.0365, "low": 0.0362, "close": 0.0365, "volume": 1097417.4, "close_time": 1768280399999, "quote_volume": 39925.37771, "trades": 412, "taker_buy_base": 713596.5, "taker_buy_quote": 25966.35471 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0366, "high": 0.037, "low": 0.0365, "close": 0.0367, "volume": 1562869.6, "close_time": 1768283999999, "quote_volume": 57472.37553, "trades": 711, "taker_buy_base": 899377.0, "taker_buy_quote": 33082.33715 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0367, "high": 0.0374, "low": 0.0367, "close": 0.0373, "volume": 2064463.1, "close_time": 1768287599999, "quote_volume": 76446.89128, "trades": 861, "taker_buy_base": 1348395.4, "taker_buy_quote": 49942.56763 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0369, "close": 0.037, "volume": 1200100.9, "close_time": 1768291199999, "quote_volume": 44598.81502, "trades": 631, "taker_buy_base": 708570.8, "taker_buy_quote": 26336.7392 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.037, "high": 0.0372, "low": 0.0369, "close": 0.0372, "volume": 1589506.8, "close_time": 1768294799999, "quote_volume": 58823.98484, "trades": 439, "taker_buy_base": 702309.1, "taker_buy_quote": 26027.36444 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0372, "high": 0.0376, "low": 0.0372, "close": 0.0373, "volume": 2116725.0, "close_time": 1768298399999, "quote_volume": 79208.92924, "trades": 1105, "taker_buy_base": 1121904.1, "taker_buy_quote": 41986.2647 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0371, "close": 0.0373, "volume": 1498322.6, "close_time": 1768301999999, "quote_volume": 55934.56294, "trades": 581, "taker_buy_base": 646530.6, "taker_buy_quote": 24146.96224 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0371, "close": 0.0371, "volume": 1585489.8, "close_time": 1768305599999, "quote_volume": 58986.36321, "trades": 513, "taker_buy_base": 760586.5, "taker_buy_quote": 28314.75397 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0371, "high": 0.0373, "low": 0.037, "close": 0.0372, "volume": 1560726.9, "close_time": 1768309199999, "quote_volume": 58028.43395, "trades": 444, "taker_buy_base": 596088.4, "taker_buy_quote": 22169.51636 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0372, "high": 0.0378, "low": 0.0371, "close": 0.0374, "volume": 5466122.1, "close_time": 1768312799999, "quote_volume": 205072.13301, "trades": 1331, "taker_buy_base": 3006755.7, "taker_buy_quote": 112887.40374 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0375, "high": 0.0378, "low": 0.0372, "close": 0.0373, "volume": 4369366.4, "close_time": 1768316399999, "quote_volume": 164171.83538, "trades": 1268, "taker_buy_base": 1951433.7, "taker_buy_quote": 73333.71425 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0374, "high": 0.0378, "low": 0.0371, "close": 0.0377, "volume": 3245302.1, "close_time": 1768319999999, "quote_volume": 121391.31892, "trades": 1253, "taker_buy_base": 1494185.6, "taker_buy_quote": 55896.3626 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0378, "high": 0.0381, "low": 0.0374, "close": 0.0379, "volume": 7010259.7, "close_time": 1768323599999, "quote_volume": 264427.26611, "trades": 1975, "taker_buy_base": 3157388.1, "taker_buy_quote": 119225.80888 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.038, "high": 0.038, "low": 0.0376, "close": 0.0378, "volume": 2206008.6, "close_time": 1768327199999, "quote_volume": 83315.48409, "trades": 914, "taker_buy_base": 880881.5, "taker_buy_quote": 33281.90935 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0379, "high": 0.0382, "low": 0.0377, "close": 0.0378, "volume": 3811462.3, "close_time": 1768330799999, "quote_volume": 144814.14713, "trades": 1010, "taker_buy_base": 1929336.5, "taker_buy_quote": 73334.44172 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0375, "close": 0.0377, "volume": 1609304.3, "close_time": 1768334399999, "quote_volume": 60644.72623, "trades": 634, "taker_buy_base": 711059.3, "taker_buy_quote": 26791.29668 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0373, "close": 0.0375, "volume": 2205872.6, "close_time": 1768337999999, "quote_volume": 82767.57544, "trades": 714, "taker_buy_base": 938202.8, "taker_buy_quote": 35231.83115 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0375, "high": 0.0378, "low": 0.0374, "close": 0.0377, "volume": 1737154.0, "close_time": 1768341599999, "quote_volume": 65357.3892, "trades": 621, "taker_buy_base": 718907.3, "taker_buy_quote": 27051.46694 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0377, "high": 0.0403, "low": 0.0377, "close": 0.039, "volume": 15352977.1, "close_time": 1768345199999, "quote_volume": 600301.16278, "trades": 4100, "taker_buy_base": 7355306.2, "taker_buy_quote": 287253.12308 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0391, "high": 0.0393, "low": 0.0384, "close": 0.0386, "volume": 3057960.4, "close_time": 1768348799999, "quote_volume": 118673.15451, "trades": 905, "taker_buy_base": 1228109.0, "taker_buy_quote": 47719.33107 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0387, "high": 0.0392, "low": 0.0386, "close": 0.0391, "volume": 2852068.5, "close_time": 1768352399999, "quote_volume": 110810.98151, "trades": 968, "taker_buy_base": 1458104.8, "taker_buy_quote": 56671.7055 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0391, "high": 0.0394, "low": 0.0389, "close": 0.039, "volume": 1754617.6, "close_time": 1768355999999, "quote_volume": 68645.52822, "trades": 596, "taker_buy_base": 782342.3, "taker_buy_quote": 30603.8277 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0389, "high": 0.0392, "low": 0.0388, "close": 0.0388, "volume": 1341983.9, "close_time": 1768359599999, "quote_volume": 52333.31619, "trades": 425, "taker_buy_base": 452686.7, "taker_buy_quote": 17666.30664 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0388, "high": 0.039, "low": 0.0386, "close": 0.0389, "volume": 1164724.0, "close_time": 1768363199999, "quote_volume": 45216.23006, "trades": 378, "taker_buy_base": 568990.7, "taker_buy_quote": 22103.63188 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0389, "high": 0.039, "low": 0.0387, "close": 0.0387, "volume": 2758220.0, "close_time": 1768366799999, "quote_volume": 107125.639, "trades": 609, "taker_buy_base": 1303096.5, "taker_buy_quote": 50629.12162 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0385, "close": 0.0387, "volume": 1862121.4, "close_time": 1768370399999, "quote_volume": 72121.08103, "trades": 630, "taker_buy_base": 901228.2, "taker_buy_quote": 34912.22926 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0387, "high": 0.039, "low": 0.0384, "close": 0.0389, "volume": 1544707.6, "close_time": 1768373999999, "quote_volume": 59784.31374, "trades": 389, "taker_buy_base": 642569.5, "taker_buy_quote": 24881.53014 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0389, "high": 0.039, "low": 0.0386, "close": 0.0388, "volume": 1434259.6, "close_time": 1768377599999, "quote_volume": 55522.16333, "trades": 361, "taker_buy_base": 643805.2, "taker_buy_quote": 24947.31208 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0387, "high": 0.0392, "low": 0.0387, "close": 0.0389, "volume": 1829126.6, "close_time": 1768381199999, "quote_volume": 71424.4792, "trades": 471, "taker_buy_base": 952173.8, "taker_buy_quote": 37190.94212 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.039, "high": 0.0396, "low": 0.0389, "close": 0.0393, "volume": 3183701.7, "close_time": 1768384799999, "quote_volume": 125230.39557, "trades": 816, "taker_buy_base": 2124687.7, "taker_buy_quote": 83631.43914 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0393, "high": 0.0396, "low": 0.0391, "close": 0.0393, "volume": 2514699.3, "close_time": 1768388399999, "quote_volume": 98749.40854, "trades": 636, "taker_buy_base": 1108447.3, "taker_buy_quote": 43581.13887 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0389, "close": 0.039, "volume": 2137220.6, "close_time": 1768391999999, "quote_volume": 83594.85518, "trades": 630, "taker_buy_base": 1013251.1, "taker_buy_quote": 39643.79751 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0391, "high": 0.0394, "low": 0.0389, "close": 0.039, "volume": 1821115.4, "close_time": 1768395599999, "quote_volume": 71268.982, "trades": 505, "taker_buy_base": 809572.2, "taker_buy_quote": 31706.13826 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0389, "high": 0.039, "low": 0.0385, "close": 0.0386, "volume": 2433161.6, "close_time": 1768399199999, "quote_volume": 94311.44041, "trades": 636, "taker_buy_base": 853553.0, "taker_buy_quote": 33126.17091 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0386, "high": 0.0397, "low": 0.0386, "close": 0.0394, "volume": 4677760.3, "close_time": 1768402799999, "quote_volume": 183035.7712, "trades": 1398, "taker_buy_base": 2728111.3, "taker_buy_quote": 106719.21579 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0393, "high": 0.0398, "low": 0.0391, "close": 0.0397, "volume": 5637445.9, "close_time": 1768406399999, "quote_volume": 222808.38088, "trades": 1674, "taker_buy_base": 2920907.1, "taker_buy_quote": 115524.08916 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0397, "high": 0.0401, "low": 0.0394, "close": 0.0394, "volume": 3205210.2, "close_time": 1768409999999, "quote_volume": 127589.46554, "trades": 1017, "taker_buy_base": 1561587.8, "taker_buy_quote": 62231.69065 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0394, "high": 0.0396, "low": 0.0389, "close": 0.039, "volume": 2369244.3, "close_time": 1768413599999, "quote_volume": 93012.38026, "trades": 788, "taker_buy_base": 889373.9, "taker_buy_quote": 34872.54686 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.039, "high": 0.0392, "low": 0.0383, "close": 0.0386, "volume": 3629135.8, "close_time": 1768417199999, "quote_volume": 140495.40914, "trades": 1049, "taker_buy_base": 1644743.7, "taker_buy_quote": 63620.86719 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0387, "high": 0.0394, "low": 0.0386, "close": 0.039, "volume": 4146483.1, "close_time": 1768420799999, "quote_volume": 161709.58839, "trades": 1271, "taker_buy_base": 2268615.5, "taker_buy_quote": 88579.22864 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.039, "high": 0.0394, "low": 0.0388, "close": 0.039, "volume": 1971687.3, "close_time": 1768424399999, "quote_volume": 77132.71514, "trades": 876, "taker_buy_base": 1064851.3, "taker_buy_quote": 41664.86474 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.039, "high": 0.0391, "low": 0.0386, "close": 0.0388, "volume": 1955621.2, "close_time": 1768427999999, "quote_volume": 76008.67775, "trades": 571, "taker_buy_base": 893979.0, "taker_buy_quote": 34718.73119 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0382, "close": 0.0383, "volume": 2047047.9, "close_time": 1768431599999, "quote_volume": 78944.91683, "trades": 490, "taker_buy_base": 821228.0, "taker_buy_quote": 31693.67257 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0383, "high": 0.0386, "low": 0.0382, "close": 0.0384, "volume": 1141626.8, "close_time": 1768435199999, "quote_volume": 43841.54922, "trades": 335, "taker_buy_base": 494305.2, "taker_buy_quote": 18999.2571 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0383, "high": 0.0392, "low": 0.0382, "close": 0.0391, "volume": 4616445.5, "close_time": 1768438799999, "quote_volume": 178337.04497, "trades": 1035, "taker_buy_base": 2731811.5, "taker_buy_quote": 105513.9859 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0391, "high": 0.0397, "low": 0.039, "close": 0.0391, "volume": 12888453.1, "close_time": 1768442399999, "quote_volume": 507040.20837, "trades": 4417, "taker_buy_base": 6971681.5, "taker_buy_quote": 274471.02308 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0391, "high": 0.0398, "low": 0.0383, "close": 0.0383, "volume": 16740158.2, "close_time": 1768445999999, "quote_volume": 658298.11551, "trades": 5455, "taker_buy_base": 9855740.5, "taker_buy_quote": 388425.24297 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0372, "close": 0.0373, "volume": 6711519.0, "close_time": 1768449599999, "quote_volume": 253346.89298, "trades": 1124, "taker_buy_base": 2934265.3, "taker_buy_quote": 110700.71323 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0373, "high": 0.0377, "low": 0.0373, "close": 0.0376, "volume": 4304976.4, "close_time": 1768453199999, "quote_volume": 161734.51437, "trades": 601, "taker_buy_base": 2000830.4, "taker_buy_quote": 75194.9088 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0376, "high": 0.0379, "low": 0.0375, "close": 0.0377, "volume": 2240859.7, "close_time": 1768456799999, "quote_volume": 84555.1815, "trades": 565, "taker_buy_base": 1271272.6, "taker_buy_quote": 47977.52457 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0377, "high": 0.038, "low": 0.0375, "close": 0.0378, "volume": 1893572.3, "close_time": 1768460399999, "quote_volume": 71488.26896, "trades": 521, "taker_buy_base": 874010.9, "taker_buy_quote": 32976.70216 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0378, "high": 0.0384, "low": 0.0378, "close": 0.0381, "volume": 3855314.2, "close_time": 1768463999999, "quote_volume": 146921.8271, "trades": 770, "taker_buy_base": 1761281.4, "taker_buy_quote": 67156.11351 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0381, "high": 0.0382, "low": 0.0377, "close": 0.0378, "volume": 2478169.4, "close_time": 1768467599999, "quote_volume": 94044.95309, "trades": 547, "taker_buy_base": 1337454.1, "taker_buy_quote": 50769.41644 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0379, "high": 0.0382, "low": 0.0377, "close": 0.0381, "volume": 1775743.0, "close_time": 1768471199999, "quote_volume": 67364.96829, "trades": 435, "taker_buy_base": 706446.3, "taker_buy_quote": 26795.44279 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0378, "close": 0.0378, "volume": 504051.2, "close_time": 1768474799999, "quote_volume": 19140.18111, "trades": 165, "taker_buy_base": 152649.3, "taker_buy_quote": 5807.63496 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0373, "close": 0.0374, "volume": 1267672.5, "close_time": 1768478399999, "quote_volume": 47760.33118, "trades": 364, "taker_buy_base": 566041.6, "taker_buy_quote": 21344.21288 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0374, "close": 0.0377, "volume": 1297889.5, "close_time": 1768481999999, "quote_volume": 48805.27838, "trades": 337, "taker_buy_base": 673098.8, "taker_buy_quote": 25318.02657 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0378, "high": 0.038, "low": 0.0377, "close": 0.0378, "volume": 1595278.3, "close_time": 1768485599999, "quote_volume": 60369.27639, "trades": 491, "taker_buy_base": 839673.1, "taker_buy_quote": 31780.12612 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0378, "high": 0.0379, "low": 0.037, "close": 0.0373, "volume": 5574422.0, "close_time": 1768489199999, "quote_volume": 208498.7671, "trades": 1241, "taker_buy_base": 2566304.8, "taker_buy_quote": 95991.6333 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0362, "close": 0.0368, "volume": 6402180.8, "close_time": 1768492799999, "quote_volume": 235363.55947, "trades": 1425, "taker_buy_base": 3153775.9, "taker_buy_quote": 116030.47577 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0365, "close": 0.037, "volume": 3448589.6, "close_time": 1768496399999, "quote_volume": 126687.79777, "trades": 1047, "taker_buy_base": 1776524.9, "taker_buy_quote": 65295.90628 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.037, "high": 0.0371, "low": 0.0366, "close": 0.0366, "volume": 3344036.6, "close_time": 1768499999999, "quote_volume": 123146.47951, "trades": 674, "taker_buy_base": 1274540.2, "taker_buy_quote": 47010.93262 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0357, "close": 0.036, "volume": 7577729.7, "close_time": 1768503599999, "quote_volume": 273878.2177, "trades": 1626, "taker_buy_base": 3377829.9, "taker_buy_quote": 122219.0499 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.036, "high": 0.0363, "low": 0.0358, "close": 0.0363, "volume": 2481671.5, "close_time": 1768507199999, "quote_volume": 89419.54127, "trades": 701, "taker_buy_base": 1268901.7, "taker_buy_quote": 45731.19758 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0363, "high": 0.0366, "low": 0.0361, "close": 0.0362, "volume": 1361732.9, "close_time": 1768510799999, "quote_volume": 49546.11885, "trades": 391, "taker_buy_base": 568739.1, "taker_buy_quote": 20690.32925 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0362, "high": 0.0364, "low": 0.0362, "close": 0.0363, "volume": 680858.3, "close_time": 1768514399999, "quote_volume": 24712.10616, "trades": 198, "taker_buy_base": 331988.0, "taker_buy_quote": 12050.92133 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0363, "high": 0.0365, "low": 0.0363, "close": 0.0365, "volume": 926907.3, "close_time": 1768517999999, "quote_volume": 33761.04979, "trades": 219, "taker_buy_base": 458577.3, "taker_buy_quote": 16697.71406 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0364, "close": 0.0367, "volume": 451064.4, "close_time": 1768521599999, "quote_volume": 16475.2296, "trades": 165, "taker_buy_base": 327987.7, "taker_buy_quote": 11980.1124 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0365, "close": 0.0365, "volume": 1282007.5, "close_time": 1768525199999, "quote_volume": 47046.32237, "trades": 261, "taker_buy_base": 563857.2, "taker_buy_quote": 20695.5403 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0365, "close": 0.0367, "volume": 1545076.6, "close_time": 1768528799999, "quote_volume": 56685.8122, "trades": 322, "taker_buy_base": 920247.0, "taker_buy_quote": 33770.04781 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0364, "close": 0.0368, "volume": 2763160.6, "close_time": 1768532399999, "quote_volume": 100938.5009, "trades": 454, "taker_buy_base": 1479882.7, "taker_buy_quote": 54080.51313 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0365, "close": 0.0366, "volume": 1064415.3, "close_time": 1768535999999, "quote_volume": 38990.31268, "trades": 256, "taker_buy_base": 594857.0, "taker_buy_quote": 21789.35364 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0361, "close": 0.0362, "volume": 1847443.0, "close_time": 1768539599999, "quote_volume": 67361.73592, "trades": 316, "taker_buy_base": 857402.9, "taker_buy_quote": 31252.61429 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0363, "high": 0.0366, "low": 0.0362, "close": 0.0365, "volume": 1776706.2, "close_time": 1768543199999, "quote_volume": 64624.5195, "trades": 341, "taker_buy_base": 1174606.5, "taker_buy_quote": 42721.89577 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0363, "close": 0.0367, "volume": 609505.5, "close_time": 1768546799999, "quote_volume": 22235.56969, "trades": 132, "taker_buy_base": 291918.9, "taker_buy_quote": 10656.68772 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0364, "close": 0.0365, "volume": 1491317.4, "close_time": 1768550399999, "quote_volume": 54420.07623, "trades": 299, "taker_buy_base": 280406.6, "taker_buy_quote": 10255.31591 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0365, "high": 0.0368, "low": 0.0365, "close": 0.0366, "volume": 1736355.0, "close_time": 1768553999999, "quote_volume": 63610.47615, "trades": 324, "taker_buy_base": 915881.0, "taker_buy_quote": 33554.92861 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0365, "close": 0.0367, "volume": 1054960.9, "close_time": 1768557599999, "quote_volume": 38634.20271, "trades": 176, "taker_buy_base": 640593.3, "taker_buy_quote": 23466.88526 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0365, "close": 0.0365, "volume": 1071392.1, "close_time": 1768561199999, "quote_volume": 39160.39579, "trades": 191, "taker_buy_base": 415264.6, "taker_buy_quote": 15188.80311 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0364, "close": 0.0366, "volume": 854605.3, "close_time": 1768564799999, "quote_volume": 31201.64982, "trades": 287, "taker_buy_base": 417475.7, "taker_buy_quote": 15249.3997 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0363, "close": 0.0364, "volume": 908066.9, "close_time": 1768568399999, "quote_volume": 33138.81902, "trades": 193, "taker_buy_base": 397519.3, "taker_buy_quote": 14508.04663 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0362, "close": 0.0362, "volume": 2202813.5, "close_time": 1768571999999, "quote_volume": 79916.3403, "trades": 485, "taker_buy_base": 803363.9, "taker_buy_quote": 29157.18112 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0363, "high": 0.0366, "low": 0.0362, "close": 0.0364, "volume": 2029769.9, "close_time": 1768575599999, "quote_volume": 73846.31824, "trades": 538, "taker_buy_base": 1092675.2, "taker_buy_quote": 39755.66605 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0352, "close": 0.0354, "volume": 6795724.0, "close_time": 1768579199999, "quote_volume": 242534.48528, "trades": 1665, "taker_buy_base": 3060589.1, "taker_buy_quote": 109136.03279 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0354, "high": 0.0362, "low": 0.0354, "close": 0.036, "volume": 5993984.9, "close_time": 1768582799999, "quote_volume": 214678.00076, "trades": 966, "taker_buy_base": 2449688.6, "taker_buy_quote": 87769.9583 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0357, "close": 0.0361, "volume": 1685575.4, "close_time": 1768586399999, "quote_volume": 60469.45045, "trades": 390, "taker_buy_base": 929056.3, "taker_buy_quote": 33357.59202 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0362, "high": 0.0362, "low": 0.036, "close": 0.036, "volume": 1427070.1, "close_time": 1768589999999, "quote_volume": 51535.35964, "trades": 389, "taker_buy_base": 680701.5, "taker_buy_quote": 24584.99502 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.036, "high": 0.0361, "low": 0.0358, "close": 0.036, "volume": 1003324.1, "close_time": 1768593599999, "quote_volume": 36095.55351, "trades": 291, "taker_buy_base": 493979.8, "taker_buy_quote": 17779.43133 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0361, "high": 0.0365, "low": 0.0358, "close": 0.0364, "volume": 1576922.2, "close_time": 1768597199999, "quote_volume": 57087.95033, "trades": 475, "taker_buy_base": 727663.1, "taker_buy_quote": 26341.11541 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0364, "close": 0.0364, "volume": 1310459.0, "close_time": 1768600799999, "quote_volume": 47898.41097, "trades": 280, "taker_buy_base": 638822.5, "taker_buy_quote": 23357.2058 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0363, "close": 0.0365, "volume": 1903922.5, "close_time": 1768604399999, "quote_volume": 69438.49165, "trades": 423, "taker_buy_base": 991809.6, "taker_buy_quote": 36182.14382 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0365, "close": 0.0365, "volume": 860658.7, "close_time": 1768607999999, "quote_volume": 31487.43464, "trades": 205, "taker_buy_base": 352173.9, "taker_buy_quote": 12890.6444 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0364, "close": 0.0365, "volume": 1653324.2, "close_time": 1768611599999, "quote_volume": 60367.1269, "trades": 326, "taker_buy_base": 838942.2, "taker_buy_quote": 30643.92978 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0364, "close": 0.0364, "volume": 649606.3, "close_time": 1768615199999, "quote_volume": 23759.93201, "trades": 136, "taker_buy_base": 323478.5, "taker_buy_quote": 11835.02152 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0362, "close": 0.0362, "volume": 1233570.7, "close_time": 1768618799999, "quote_volume": 44878.01891, "trades": 190, "taker_buy_base": 483879.9, "taker_buy_quote": 17630.78153 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0361, "close": 0.0362, "volume": 708648.1, "close_time": 1768622399999, "quote_volume": 25681.03983, "trades": 130, "taker_buy_base": 346302.8, "taker_buy_quote": 12559.1488 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0362, "high": 0.0363, "low": 0.036, "close": 0.0363, "volume": 1161231.1, "close_time": 1768625999999, "quote_volume": 42004.56699, "trades": 241, "taker_buy_base": 636317.5, "taker_buy_quote": 23022.62181 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0363, "close": 0.0363, "volume": 1030484.0, "close_time": 1768629599999, "quote_volume": 37534.25906, "trades": 252, "taker_buy_base": 527361.1, "taker_buy_quote": 19216.55066 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0363, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 395846.9, "close_time": 1768633199999, "quote_volume": 14406.1361, "trades": 105, "taker_buy_base": 265315.1, "taker_buy_quote": 9657.49703 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0363, "high": 0.0365, "low": 0.0362, "close": 0.0363, "volume": 1989059.9, "close_time": 1768636799999, "quote_volume": 72243.98377, "trades": 383, "taker_buy_base": 1007032.0, "taker_buy_quote": 36613.58964 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0364, "close": 0.0365, "volume": 1085737.7, "close_time": 1768640399999, "quote_volume": 39665.37978, "trades": 281, "taker_buy_base": 506465.3, "taker_buy_quote": 18505.15081 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0365, "close": 0.0366, "volume": 1316867.6, "close_time": 1768643999999, "quote_volume": 48152.37936, "trades": 304, "taker_buy_base": 552136.6, "taker_buy_quote": 20197.7128 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0363, "close": 0.0363, "volume": 1774034.8, "close_time": 1768647599999, "quote_volume": 64733.04165, "trades": 434, "taker_buy_base": 672968.7, "taker_buy_quote": 24594.65601 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0361, "close": 0.0361, "volume": 1046511.5, "close_time": 1768651199999, "quote_volume": 37944.60588, "trades": 267, "taker_buy_base": 579761.1, "taker_buy_quote": 21025.15768 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0361, "high": 0.0367, "low": 0.036, "close": 0.0365, "volume": 2761040.2, "close_time": 1768654799999, "quote_volume": 100341.7015, "trades": 462, "taker_buy_base": 1107613.4, "taker_buy_quote": 40279.54883 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0364, "close": 0.0366, "volume": 1976839.6, "close_time": 1768658399999, "quote_volume": 72426.65975, "trades": 522, "taker_buy_base": 1402408.8, "taker_buy_quote": 51388.27945 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0367, "high": 0.0372, "low": 0.0365, "close": 0.0371, "volume": 1309128.7, "close_time": 1768661999999, "quote_volume": 48312.92244, "trades": 440, "taker_buy_base": 645579.2, "taker_buy_quote": 23817.30496 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0371, "high": 0.0374, "low": 0.0369, "close": 0.0371, "volume": 2728361.6, "close_time": 1768665599999, "quote_volume": 101191.07162, "trades": 618, "taker_buy_base": 1464656.7, "taker_buy_quote": 54317.13529 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0365, "close": 0.0368, "volume": 3559147.8, "close_time": 1768669199999, "quote_volume": 130752.05789, "trades": 488, "taker_buy_base": 1535472.0, "taker_buy_quote": 56399.37187 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0366, "close": 0.0367, "volume": 1191590.8, "close_time": 1768672799999, "quote_volume": 43766.72545, "trades": 322, "taker_buy_base": 393355.9, "taker_buy_quote": 14444.69649 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0366, "close": 0.0367, "volume": 749217.5, "close_time": 1768676399999, "quote_volume": 27535.4581, "trades": 194, "taker_buy_base": 219436.7, "taker_buy_quote": 8066.26305 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0366, "close": 0.0367, "volume": 1069918.7, "close_time": 1768679999999, "quote_volume": 39271.18194, "trades": 232, "taker_buy_base": 435529.3, "taker_buy_quote": 16001.63786 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0366, "close": 0.0367, "volume": 754276.9, "close_time": 1768683599999, "quote_volume": 27725.44771, "trades": 245, "taker_buy_base": 422204.5, "taker_buy_quote": 15528.39205 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0365, "close": 0.0366, "volume": 1186127.7, "close_time": 1768687199999, "quote_volume": 43469.22285, "trades": 267, "taker_buy_base": 505991.5, "taker_buy_quote": 18555.22129 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0362, "close": 0.0364, "volume": 2090557.3, "close_time": 1768690799999, "quote_volume": 76182.143, "trades": 594, "taker_buy_base": 1132249.1, "taker_buy_quote": 41269.15996 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 728895.5, "close_time": 1768694399999, "quote_volume": 26511.07658, "trades": 208, "taker_buy_base": 179921.7, "taker_buy_quote": 6547.93735 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0364, "high": 0.0369, "low": 0.0363, "close": 0.0367, "volume": 1949373.1, "close_time": 1768697999999, "quote_volume": 71588.04907, "trades": 577, "taker_buy_base": 968819.2, "taker_buy_quote": 35536.68377 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0362, "close": 0.0363, "volume": 3765102.4, "close_time": 1768701599999, "quote_volume": 137195.33474, "trades": 998, "taker_buy_base": 1720703.2, "taker_buy_quote": 62726.76898 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0362, "close": 0.0365, "volume": 2327183.9, "close_time": 1768705199999, "quote_volume": 84680.07651, "trades": 437, "taker_buy_base": 1206508.5, "taker_buy_quote": 43914.1373 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 1706667.8, "close_time": 1768708799999, "quote_volume": 62122.56587, "trades": 394, "taker_buy_base": 556708.4, "taker_buy_quote": 20277.45185 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0361, "close": 0.0362, "volume": 923340.2, "close_time": 1768712399999, "quote_volume": 33452.27303, "trades": 323, "taker_buy_base": 484969.5, "taker_buy_quote": 17579.61765 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0361, "close": 0.0363, "volume": 1367568.6, "close_time": 1768715999999, "quote_volume": 49586.91909, "trades": 351, "taker_buy_base": 602573.2, "taker_buy_quote": 21865.30759 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0361, "close": 0.0362, "volume": 422264.5, "close_time": 1768719599999, "quote_volume": 15279.92934, "trades": 101, "taker_buy_base": 147373.2, "taker_buy_quote": 5335.44584 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0361, "high": 0.0363, "low": 0.0359, "close": 0.0361, "volume": 1281128.6, "close_time": 1768723199999, "quote_volume": 46252.41577, "trades": 280, "taker_buy_base": 778149.7, "taker_buy_quote": 28096.88621 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0361, "high": 0.0362, "low": 0.036, "close": 0.036, "volume": 965601.0, "close_time": 1768726799999, "quote_volume": 34844.59358, "trades": 170, "taker_buy_base": 539343.8, "taker_buy_quote": 19470.3388 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0361, "high": 0.0363, "low": 0.036, "close": 0.0361, "volume": 935687.0, "close_time": 1768730399999, "quote_volume": 33818.02957, "trades": 268, "taker_buy_base": 519018.8, "taker_buy_quote": 18769.46049 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0361, "high": 0.0366, "low": 0.036, "close": 0.0366, "volume": 686281.5, "close_time": 1768733999999, "quote_volume": 24883.07302, "trades": 283, "taker_buy_base": 409107.7, "taker_buy_quote": 14827.32033 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0366, "high": 0.037, "low": 0.0365, "close": 0.0366, "volume": 2508548.6, "close_time": 1768737599999, "quote_volume": 92073.00244, "trades": 577, "taker_buy_base": 1163723.3, "taker_buy_quote": 42708.0245 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0365, "close": 0.0366, "volume": 2969882.3, "close_time": 1768741199999, "quote_volume": 109143.57465, "trades": 782, "taker_buy_base": 1717068.9, "taker_buy_quote": 63123.89938 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0367, "high": 0.037, "low": 0.0364, "close": 0.0365, "volume": 4596035.2, "close_time": 1768744799999, "quote_volume": 168902.56799, "trades": 1435, "taker_buy_base": 2438967.8, "taker_buy_quote": 89653.45201 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0364, "high": 0.0368, "low": 0.0361, "close": 0.0362, "volume": 2209371.9, "close_time": 1768748399999, "quote_volume": 80696.12554, "trades": 566, "taker_buy_base": 1437981.9, "taker_buy_quote": 52540.17427 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0362, "high": 0.0365, "low": 0.0361, "close": 0.0364, "volume": 2312485.1, "close_time": 1768751999999, "quote_volume": 83986.65536, "trades": 589, "taker_buy_base": 1262322.6, "taker_buy_quote": 45854.99321 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0363, "close": 0.0363, "volume": 2429466.1, "close_time": 1768755599999, "quote_volume": 88684.10073, "trades": 583, "taker_buy_base": 1058135.2, "taker_buy_quote": 38632.73172 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0363, "high": 0.0365, "low": 0.0362, "close": 0.0365, "volume": 1707815.5, "close_time": 1768759199999, "quote_volume": 62154.74857, "trades": 407, "taker_buy_base": 987806.6, "taker_buy_quote": 35954.6252 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0364, "high": 0.0368, "low": 0.0363, "close": 0.0368, "volume": 1558840.6, "close_time": 1768762799999, "quote_volume": 57201.26812, "trades": 476, "taker_buy_base": 901775.4, "taker_buy_quote": 33093.27029 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0363, "close": 0.0364, "volume": 665577.3, "close_time": 1768766399999, "quote_volume": 24371.59328, "trades": 251, "taker_buy_base": 391270.6, "taker_buy_quote": 14324.81073 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0365, "high": 0.0369, "low": 0.0364, "close": 0.0367, "volume": 1450878.8, "close_time": 1768769999999, "quote_volume": 53245.94916, "trades": 416, "taker_buy_base": 794284.9, "taker_buy_quote": 29205.94198 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0366, "close": 0.0366, "volume": 800981.9, "close_time": 1768773599999, "quote_volume": 29415.59238, "trades": 299, "taker_buy_base": 446606.4, "taker_buy_quote": 16406.19799 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0366, "close": 0.0369, "volume": 1186380.5, "close_time": 1768777199999, "quote_volume": 43692.14497, "trades": 382, "taker_buy_base": 711291.1, "taker_buy_quote": 26212.47193 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0344, "close": 0.0346, "volume": 7925278.2, "close_time": 1768780799999, "quote_volume": 280171.42046, "trades": 2546, "taker_buy_base": 3327431.4, "taker_buy_quote": 118026.63621 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0307, "close": 0.0329, "volume": 41267971.8, "close_time": 1768784399999, "quote_volume": 1346079.65903, "trades": 10388, "taker_buy_base": 20419598.9, "taker_buy_quote": 665540.66422 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.033, "high": 0.0332, "low": 0.0328, "close": 0.0329, "volume": 2394366.9, "close_time": 1768787999999, "quote_volume": 79057.3313, "trades": 925, "taker_buy_base": 1350116.1, "taker_buy_quote": 44570.7392 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0328, "close": 0.033, "volume": 2055741.9, "close_time": 1768791599999, "quote_volume": 67732.64711, "trades": 572, "taker_buy_base": 915467.5, "taker_buy_quote": 30187.05674 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.033, "high": 0.0332, "low": 0.0329, "close": 0.0332, "volume": 962637.9, "close_time": 1768795199999, "quote_volume": 31831.73176, "trades": 218, "taker_buy_base": 503772.1, "taker_buy_quote": 16680.07405 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0327, "close": 0.0327, "volume": 2005718.2, "close_time": 1768798799999, "quote_volume": 66230.68345, "trades": 501, "taker_buy_base": 1033142.1, "taker_buy_quote": 34122.06695 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0328, "high": 0.033, "low": 0.0326, "close": 0.0329, "volume": 2154317.4, "close_time": 1768802399999, "quote_volume": 70630.45695, "trades": 677, "taker_buy_base": 1406860.9, "taker_buy_quote": 46114.98109 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0329, "high": 0.033, "low": 0.0327, "close": 0.0328, "volume": 1987543.2, "close_time": 1768805999999, "quote_volume": 65318.90581, "trades": 374, "taker_buy_base": 573154.4, "taker_buy_quote": 18848.65608 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0328, "high": 0.0334, "low": 0.0328, "close": 0.0332, "volume": 4015810.0, "close_time": 1768809599999, "quote_volume": 133392.85685, "trades": 606, "taker_buy_base": 2157655.6, "taker_buy_quote": 71640.04677 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0331, "high": 0.0335, "low": 0.033, "close": 0.0333, "volume": 2098220.5, "close_time": 1768813199999, "quote_volume": 69735.78249, "trades": 396, "taker_buy_base": 1177735.6, "taker_buy_quote": 39126.82953 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0333, "high": 0.0334, "low": 0.0331, "close": 0.0333, "volume": 2613230.2, "close_time": 1768816799999, "quote_volume": 86955.64852, "trades": 515, "taker_buy_base": 1415637.5, "taker_buy_quote": 47125.63812 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0333, "high": 0.0333, "low": 0.033, "close": 0.0331, "volume": 1720669.9, "close_time": 1768820399999, "quote_volume": 57021.90631, "trades": 304, "taker_buy_base": 731671.2, "taker_buy_quote": 24248.4804 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0329, "close": 0.0329, "volume": 1137842.9, "close_time": 1768823999999, "quote_volume": 37633.29009, "trades": 287, "taker_buy_base": 651253.8, "taker_buy_quote": 21546.29974 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0328, "close": 0.033, "volume": 1972382.3, "close_time": 1768827599999, "quote_volume": 64964.93452, "trades": 330, "taker_buy_base": 928308.0, "taker_buy_quote": 30587.4147 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.033, "high": 0.0332, "low": 0.0327, "close": 0.0328, "volume": 6088584.2, "close_time": 1768831199999, "quote_volume": 200108.57931, "trades": 576, "taker_buy_base": 1595092.5, "taker_buy_quote": 52493.57294 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0328, "high": 0.033, "low": 0.0327, "close": 0.0328, "volume": 2925328.6, "close_time": 1768834799999, "quote_volume": 96084.1738, "trades": 788, "taker_buy_base": 1470817.3, "taker_buy_quote": 48310.35036 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0327, "close": 0.0329, "volume": 3062056.0, "close_time": 1768838399999, "quote_volume": 100405.22077, "trades": 908, "taker_buy_base": 1672706.1, "taker_buy_quote": 54855.32781 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0329, "high": 0.0335, "low": 0.0329, "close": 0.0335, "volume": 2041594.3, "close_time": 1768841999999, "quote_volume": 67795.13351, "trades": 409, "taker_buy_base": 1125927.8, "taker_buy_quote": 37364.68695 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0333, "close": 0.0333, "volume": 2771850.3, "close_time": 1768845599999, "quote_volume": 92441.41607, "trades": 398, "taker_buy_base": 1205437.2, "taker_buy_quote": 40228.45823 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0334, "high": 0.0337, "low": 0.0332, "close": 0.0336, "volume": 2569119.5, "close_time": 1768849199999, "quote_volume": 85943.41056, "trades": 400, "taker_buy_base": 1301858.2, "taker_buy_quote": 43599.64104 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0336, "high": 0.0339, "low": 0.0336, "close": 0.0338, "volume": 1420966.9, "close_time": 1768852799999, "quote_volume": 48030.70475, "trades": 342, "taker_buy_base": 691048.3, "taker_buy_quote": 23362.81834 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0336, "close": 0.0337, "volume": 808158.5, "close_time": 1768856399999, "quote_volume": 27277.97171, "trades": 221, "taker_buy_base": 339719.9, "taker_buy_quote": 11473.1303 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0334, "close": 0.0334, "volume": 1232998.2, "close_time": 1768859999999, "quote_volume": 41398.13027, "trades": 319, "taker_buy_base": 570647.3, "taker_buy_quote": 19167.30095 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0332, "close": 0.0332, "volume": 1306256.1, "close_time": 1768863599999, "quote_volume": 43612.2397, "trades": 358, "taker_buy_base": 554513.0, "taker_buy_quote": 18527.87749 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0332, "high": 0.0337, "low": 0.0332, "close": 0.0336, "volume": 1240109.5, "close_time": 1768867199999, "quote_volume": 41493.38466, "trades": 340, "taker_buy_base": 715578.9, "taker_buy_quote": 23919.69916 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0334, "close": 0.0334, "volume": 1051315.9, "close_time": 1768870799999, "quote_volume": 35240.69636, "trades": 277, "taker_buy_base": 397013.8, "taker_buy_quote": 13328.96464 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0334, "high": 0.0338, "low": 0.0332, "close": 0.0335, "volume": 1158177.6, "close_time": 1768874399999, "quote_volume": 38849.68302, "trades": 442, "taker_buy_base": 489809.6, "taker_buy_quote": 16442.34193 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0334, "close": 0.0336, "volume": 1795152.3, "close_time": 1768877999999, "quote_volume": 60163.00739, "trades": 602, "taker_buy_base": 903065.3, "taker_buy_quote": 30261.38132 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0333, "close": 0.0334, "volume": 1442843.0, "close_time": 1768881599999, "quote_volume": 48267.98768, "trades": 362, "taker_buy_base": 723326.7, "taker_buy_quote": 24210.90988 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0333, "close": 0.0334, "volume": 1641882.5, "close_time": 1768885199999, "quote_volume": 54808.63731, "trades": 320, "taker_buy_base": 859980.7, "taker_buy_quote": 28714.12672 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0333, "high": 0.0336, "low": 0.0331, "close": 0.0334, "volume": 3155063.5, "close_time": 1768888799999, "quote_volume": 105165.95623, "trades": 721, "taker_buy_base": 1431272.0, "taker_buy_quote": 47724.96586 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0333, "high": 0.0333, "low": 0.0328, "close": 0.033, "volume": 3768835.4, "close_time": 1768892399999, "quote_volume": 124528.10575, "trades": 978, "taker_buy_base": 1881649.9, "taker_buy_quote": 62169.14979 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.033, "high": 0.0331, "low": 0.0327, "close": 0.0327, "volume": 2217160.6, "close_time": 1768895999999, "quote_volume": 72730.0721, "trades": 534, "taker_buy_base": 962039.5, "taker_buy_quote": 31558.68333 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0322, "close": 0.0324, "volume": 3562103.4, "close_time": 1768899599999, "quote_volume": 115418.46712, "trades": 934, "taker_buy_base": 1683663.9, "taker_buy_quote": 54583.62922 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0323, "high": 0.0325, "low": 0.0322, "close": 0.0324, "volume": 2025462.7, "close_time": 1768903199999, "quote_volume": 65588.29513, "trades": 506, "taker_buy_base": 991215.2, "taker_buy_quote": 32125.75416 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0325, "high": 0.0327, "low": 0.0324, "close": 0.0325, "volume": 1048271.2, "close_time": 1768906799999, "quote_volume": 34097.98742, "trades": 244, "taker_buy_base": 481532.1, "taker_buy_quote": 15653.96227 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0325, "high": 0.0326, "low": 0.032, "close": 0.032, "volume": 2426427.9, "close_time": 1768910399999, "quote_volume": 78297.25113, "trades": 499, "taker_buy_base": 890310.3, "taker_buy_quote": 28764.78916 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.032, "high": 0.0324, "low": 0.032, "close": 0.0322, "volume": 1565715.1, "close_time": 1768913999999, "quote_volume": 50488.41965, "trades": 256, "taker_buy_base": 751920.6, "taker_buy_quote": 24206.47292 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0317, "close": 0.0318, "volume": 2170965.1, "close_time": 1768917599999, "quote_volume": 69447.86427, "trades": 652, "taker_buy_base": 1129187.9, "taker_buy_quote": 36126.75734 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0318, "high": 0.0324, "low": 0.0318, "close": 0.0322, "volume": 5106613.1, "close_time": 1768921199999, "quote_volume": 163717.59391, "trades": 1692, "taker_buy_base": 2783313.9, "taker_buy_quote": 89244.41877 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0317, "close": 0.032, "volume": 3455120.2, "close_time": 1768924799999, "quote_volume": 110396.01982, "trades": 1664, "taker_buy_base": 1485214.0, "taker_buy_quote": 47454.95509 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0321, "high": 0.0322, "low": 0.0314, "close": 0.0316, "volume": 2949025.8, "close_time": 1768928399999, "quote_volume": 93581.1307, "trades": 1016, "taker_buy_base": 1121871.6, "taker_buy_quote": 35591.51796 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0315, "high": 0.0318, "low": 0.0311, "close": 0.0315, "volume": 4983809.4, "close_time": 1768931999999, "quote_volume": 156840.93705, "trades": 1493, "taker_buy_base": 2551749.7, "taker_buy_quote": 80332.58939 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0308, "close": 0.0311, "volume": 4260317.2, "close_time": 1768935599999, "quote_volume": 132931.12725, "trades": 1230, "taker_buy_base": 1964712.5, "taker_buy_quote": 61311.66384 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0311, "high": 0.0313, "low": 0.0309, "close": 0.031, "volume": 2067199.6, "close_time": 1768939199999, "quote_volume": 64073.16937, "trades": 543, "taker_buy_base": 576980.7, "taker_buy_quote": 17911.48805 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.031, "high": 0.0313, "low": 0.0309, "close": 0.0313, "volume": 3813718.4, "close_time": 1768942799999, "quote_volume": 118705.40164, "trades": 425, "taker_buy_base": 2984793.7, "taker_buy_quote": 92874.46314 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0307, "close": 0.0309, "volume": 3732949.8, "close_time": 1768946399999, "quote_volume": 115362.31702, "trades": 858, "taker_buy_base": 1329313.3, "taker_buy_quote": 41059.65674 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0309, "high": 0.031, "low": 0.0303, "close": 0.0308, "volume": 6038082.9, "close_time": 1768949999999, "quote_volume": 185469.64703, "trades": 1160, "taker_buy_base": 2831381.3, "taker_buy_quote": 87018.90535 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0302, "close": 0.0304, "volume": 9190043.4, "close_time": 1768953599999, "quote_volume": 280081.1528, "trades": 952, "taker_buy_base": 4883518.4, "taker_buy_quote": 148904.10297 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0304, "high": 0.0313, "low": 0.0304, "close": 0.0313, "volume": 5690558.8, "close_time": 1768957199999, "quote_volume": 174891.24098, "trades": 1181, "taker_buy_base": 2868735.8, "taker_buy_quote": 88268.02225 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0313, "close": 0.0313, "volume": 1976786.9, "close_time": 1768960799999, "quote_volume": 62171.21839, "trades": 550, "taker_buy_base": 1101558.6, "taker_buy_quote": 34651.92204 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0314, "high": 0.0317, "low": 0.0314, "close": 0.0316, "volume": 1906739.4, "close_time": 1768964399999, "quote_volume": 60064.70736, "trades": 557, "taker_buy_base": 905443.3, "taker_buy_quote": 28546.97519 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0316, "high": 0.032, "low": 0.0316, "close": 0.0318, "volume": 1765084.3, "close_time": 1768967999999, "quote_volume": 56042.4046, "trades": 428, "taker_buy_base": 1013074.4, "taker_buy_quote": 32181.64089 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0315, "close": 0.0317, "volume": 1104022.5, "close_time": 1768971599999, "quote_volume": 34974.02108, "trades": 254, "taker_buy_base": 527248.1, "taker_buy_quote": 16708.21188 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0315, "close": 0.0317, "volume": 2282086.9, "close_time": 1768975199999, "quote_volume": 72256.4869, "trades": 339, "taker_buy_base": 1350434.0, "taker_buy_quote": 42767.89271 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0316, "close": 0.0317, "volume": 1802945.8, "close_time": 1768978799999, "quote_volume": 57156.20383, "trades": 266, "taker_buy_base": 859140.2, "taker_buy_quote": 27244.03765 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0314, "close": 0.0315, "volume": 3383564.9, "close_time": 1768982399999, "quote_volume": 106811.2975, "trades": 415, "taker_buy_base": 1579976.0, "taker_buy_quote": 49852.51199 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0314, "high": 0.0317, "low": 0.0312, "close": 0.0314, "volume": 2489721.8, "close_time": 1768985999999, "quote_volume": 78185.03145, "trades": 477, "taker_buy_base": 1257121.6, "taker_buy_quote": 39456.27878 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0313, "high": 0.0316, "low": 0.0313, "close": 0.0314, "volume": 5574519.4, "close_time": 1768989599999, "quote_volume": 175164.57493, "trades": 580, "taker_buy_base": 2521890.0, "taker_buy_quote": 79253.86752 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0311, "close": 0.0311, "volume": 2752204.0, "close_time": 1768993199999, "quote_volume": 86330.46326, "trades": 424, "taker_buy_base": 1561313.2, "taker_buy_quote": 48989.93865 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0311, "high": 0.0314, "low": 0.0309, "close": 0.031, "volume": 1898045.6, "close_time": 1768996799999, "quote_volume": 59155.62081, "trades": 447, "taker_buy_base": 934208.2, "taker_buy_quote": 29117.81038 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.031, "high": 0.031, "low": 0.0303, "close": 0.0306, "volume": 10351612.8, "close_time": 1769000399999, "quote_volume": 315794.46041, "trades": 1444, "taker_buy_base": 3931347.8, "taker_buy_quote": 120086.18 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0302, "close": 0.0304, "volume": 3841668.1, "close_time": 1769003999999, "quote_volume": 117020.79393, "trades": 505, "taker_buy_base": 1626338.2, "taker_buy_quote": 49524.87106 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0303, "high": 0.0313, "low": 0.0303, "close": 0.0311, "volume": 12289843.7, "close_time": 1769007599999, "quote_volume": 378516.03689, "trades": 2711, "taker_buy_base": 6458475.6, "taker_buy_quote": 199003.7953 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0311, "high": 0.0314, "low": 0.0308, "close": 0.0312, "volume": 4481974.7, "close_time": 1769011199999, "quote_volume": 139494.27666, "trades": 1312, "taker_buy_base": 2263438.4, "taker_buy_quote": 70482.14462 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0297, "close": 0.0299, "volume": 6401435.0, "close_time": 1769014799999, "quote_volume": 194355.92388, "trades": 1837, "taker_buy_base": 2585197.3, "taker_buy_quote": 78545.62263 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0299, "high": 0.0302, "low": 0.0294, "close": 0.03, "volume": 5856358.0, "close_time": 1769018399999, "quote_volume": 174586.55064, "trades": 1847, "taker_buy_base": 2913102.8, "taker_buy_quote": 86942.36765 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0299, "high": 0.0302, "low": 0.0298, "close": 0.0301, "volume": 3385995.6, "close_time": 1769021999999, "quote_volume": 101360.42827, "trades": 1046, "taker_buy_base": 1810824.6, "taker_buy_quote": 54251.33265 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0301, "high": 0.0313, "low": 0.0298, "close": 0.0312, "volume": 7111217.9, "close_time": 1769025599999, "quote_volume": 217096.74669, "trades": 2617, "taker_buy_base": 4078754.6, "taker_buy_quote": 124253.79554 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0306, "close": 0.031, "volume": 4279131.6, "close_time": 1769029199999, "quote_volume": 132309.30424, "trades": 1633, "taker_buy_base": 1941371.2, "taker_buy_quote": 60013.71326 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.031, "high": 0.0312, "low": 0.0309, "close": 0.0311, "volume": 2176674.9, "close_time": 1769032799999, "quote_volume": 67619.45044, "trades": 645, "taker_buy_base": 1171798.7, "taker_buy_quote": 36405.65116 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0308, "close": 0.0308, "volume": 1272989.6, "close_time": 1769036399999, "quote_volume": 39572.64657, "trades": 404, "taker_buy_base": 541192.0, "taker_buy_quote": 16820.88066 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0302, "close": 0.0303, "volume": 2828718.3, "close_time": 1769039999999, "quote_volume": 86239.5777, "trades": 510, "taker_buy_base": 1543776.3, "taker_buy_quote": 47058.01809 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0304, "high": 0.0308, "low": 0.0304, "close": 0.0307, "volume": 2220224.8, "close_time": 1769043599999, "quote_volume": 67786.36938, "trades": 464, "taker_buy_base": 1355546.3, "taker_buy_quote": 41401.05061 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0307, "high": 0.031, "low": 0.0306, "close": 0.031, "volume": 4601002.6, "close_time": 1769047199999, "quote_volume": 141883.33276, "trades": 789, "taker_buy_base": 2607489.8, "taker_buy_quote": 80390.29392 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.031, "high": 0.0311, "low": 0.0309, "close": 0.0309, "volume": 2822399.9, "close_time": 1769050799999, "quote_volume": 87428.0227, "trades": 550, "taker_buy_base": 1696366.5, "taker_buy_quote": 52564.08198 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0304, "close": 0.0306, "volume": 1968878.3, "close_time": 1769054399999, "quote_volume": 60331.60639, "trades": 285, "taker_buy_base": 1029693.8, "taker_buy_quote": 31554.15287 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0304, "close": 0.0306, "volume": 1704598.2, "close_time": 1769057999999, "quote_volume": 52101.57714, "trades": 266, "taker_buy_base": 966311.8, "taker_buy_quote": 29565.99813 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0303, "close": 0.0304, "volume": 2685002.6, "close_time": 1769061599999, "quote_volume": 82150.02149, "trades": 406, "taker_buy_base": 1305291.9, "taker_buy_quote": 39946.23848 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0304, "high": 0.0305, "low": 0.0302, "close": 0.0303, "volume": 2732559.5, "close_time": 1769065199999, "quote_volume": 82880.00581, "trades": 406, "taker_buy_base": 1301221.2, "taker_buy_quote": 39508.59023 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0301, "close": 0.0301, "volume": 1644211.6, "close_time": 1769068799999, "quote_volume": 49725.53803, "trades": 277, "taker_buy_base": 888287.4, "taker_buy_quote": 26877.49469 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0302, "high": 0.0303, "low": 0.03, "close": 0.0302, "volume": 3264561.6, "close_time": 1769072399999, "quote_volume": 98383.84567, "trades": 591, "taker_buy_base": 1265466.1, "taker_buy_quote": 38150.17675 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0302, "high": 0.0305, "low": 0.0302, "close": 0.0304, "volume": 2546390.6, "close_time": 1769075999999, "quote_volume": 77232.12896, "trades": 377, "taker_buy_base": 1446822.7, "taker_buy_quote": 43866.156 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0302, "close": 0.0302, "volume": 2499750.3, "close_time": 1769079599999, "quote_volume": 75733.99501, "trades": 449, "taker_buy_base": 1316194.3, "taker_buy_quote": 39908.7292 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0298, "close": 0.0299, "volume": 2830073.3, "close_time": 1769083199999, "quote_volume": 84794.78617, "trades": 470, "taker_buy_base": 1224682.6, "taker_buy_quote": 36693.64807 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0296, "close": 0.0297, "volume": 2875338.6, "close_time": 1769086799999, "quote_volume": 85400.73275, "trades": 322, "taker_buy_base": 1597462.7, "taker_buy_quote": 47451.84534 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0296, "high": 0.0299, "low": 0.0295, "close": 0.0297, "volume": 4753845.4, "close_time": 1769090399999, "quote_volume": 141172.18518, "trades": 847, "taker_buy_base": 2431208.6, "taker_buy_quote": 72186.02499 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0296, "high": 0.0296, "low": 0.029, "close": 0.0292, "volume": 4818372.2, "close_time": 1769093999999, "quote_volume": 141555.2577, "trades": 1184, "taker_buy_base": 2292034.2, "taker_buy_quote": 67368.80365 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0287, "close": 0.029, "volume": 6720130.3, "close_time": 1769097599999, "quote_volume": 195057.64766, "trades": 1649, "taker_buy_base": 3183707.3, "taker_buy_quote": 92552.70471 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0291, "high": 0.0294, "low": 0.0289, "close": 0.0294, "volume": 3574524.8, "close_time": 1769101199999, "quote_volume": 104141.60402, "trades": 823, "taker_buy_base": 1954640.5, "taker_buy_quote": 56991.00824 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0293, "high": 0.0294, "low": 0.029, "close": 0.0294, "volume": 2415212.8, "close_time": 1769104799999, "quote_volume": 70521.1975, "trades": 649, "taker_buy_base": 1236321.0, "taker_buy_quote": 36106.2097 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0289, "close": 0.029, "volume": 3011668.1, "close_time": 1769108399999, "quote_volume": 87850.68072, "trades": 782, "taker_buy_base": 1387248.8, "taker_buy_quote": 40479.82093 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.029, "high": 0.0292, "low": 0.0288, "close": 0.0291, "volume": 5290580.8, "close_time": 1769111999999, "quote_volume": 153380.9754, "trades": 805, "taker_buy_base": 3033526.3, "taker_buy_quote": 87990.49936 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.029, "high": 0.0293, "low": 0.0289, "close": 0.0293, "volume": 7988846.3, "close_time": 1769115599999, "quote_volume": 232789.48558, "trades": 894, "taker_buy_base": 5385256.7, "taker_buy_quote": 157088.1519 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0292, "close": 0.0293, "volume": 1853143.0, "close_time": 1769119199999, "quote_volume": 54257.85598, "trades": 299, "taker_buy_base": 717053.7, "taker_buy_quote": 21007.26459 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0292, "close": 0.0293, "volume": 1637402.6, "close_time": 1769122799999, "quote_volume": 47940.72431, "trades": 269, "taker_buy_base": 909153.7, "taker_buy_quote": 26643.77051 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0291, "close": 0.0293, "volume": 1095098.8, "close_time": 1769126399999, "quote_volume": 32066.93486, "trades": 160, "taker_buy_base": 618258.4, "taker_buy_quote": 18100.32004 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0293, "close": 0.0295, "volume": 2582472.6, "close_time": 1769129999999, "quote_volume": 76109.93622, "trades": 436, "taker_buy_base": 1166284.2, "taker_buy_quote": 34384.44133 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0293, "close": 0.0293, "volume": 2096030.5, "close_time": 1769133599999, "quote_volume": 61607.35244, "trades": 366, "taker_buy_base": 616700.3, "taker_buy_quote": 18175.90908 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0292, "close": 0.0293, "volume": 2389767.4, "close_time": 1769137199999, "quote_volume": 69981.18565, "trades": 347, "taker_buy_base": 1397351.5, "taker_buy_quote": 40914.51382 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0292, "high": 0.0296, "low": 0.0292, "close": 0.0295, "volume": 2660700.3, "close_time": 1769140799999, "quote_volume": 78459.62419, "trades": 423, "taker_buy_base": 1718871.0, "taker_buy_quote": 50665.46249 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0295, "high": 0.0298, "low": 0.0294, "close": 0.0298, "volume": 2917141.2, "close_time": 1769144399999, "quote_volume": 86255.30106, "trades": 432, "taker_buy_base": 1595528.8, "taker_buy_quote": 47205.05485 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0298, "high": 0.0302, "low": 0.0297, "close": 0.0302, "volume": 4031517.0, "close_time": 1769147999999, "quote_volume": 120871.13071, "trades": 444, "taker_buy_base": 1890963.4, "taker_buy_quote": 56672.87697 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0302, "high": 0.0305, "low": 0.0301, "close": 0.0301, "volume": 8555748.6, "close_time": 1769151599999, "quote_volume": 258736.39794, "trades": 1327, "taker_buy_base": 4437942.5, "taker_buy_quote": 134282.6049 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0302, "high": 0.0305, "low": 0.0301, "close": 0.0303, "volume": 5694291.2, "close_time": 1769155199999, "quote_volume": 172530.60084, "trades": 849, "taker_buy_base": 2518375.4, "taker_buy_quote": 76285.6869 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0294, "close": 0.0296, "volume": 11666337.6, "close_time": 1769158799999, "quote_volume": 347699.227, "trades": 1351, "taker_buy_base": 4374467.8, "taker_buy_quote": 130152.32351 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0296, "high": 0.0298, "low": 0.0296, "close": 0.0296, "volume": 4827254.4, "close_time": 1769162399999, "quote_volume": 143338.16603, "trades": 646, "taker_buy_base": 2242566.5, "taker_buy_quote": 66614.73927 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0295, "close": 0.0297, "volume": 2142239.5, "close_time": 1769165999999, "quote_volume": 63457.51438, "trades": 294, "taker_buy_base": 760918.5, "taker_buy_quote": 22547.31788 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0297, "close": 0.0298, "volume": 1616022.0, "close_time": 1769169599999, "quote_volume": 48074.04115, "trades": 292, "taker_buy_base": 730990.7, "taker_buy_quote": 21748.24756 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0299, "high": 0.0302, "low": 0.0298, "close": 0.0301, "volume": 2154752.7, "close_time": 1769173199999, "quote_volume": 64739.48841, "trades": 365, "taker_buy_base": 1090100.6, "taker_buy_quote": 32785.54003 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.0302, "volume": 3267393.2, "close_time": 1769176799999, "quote_volume": 98452.17989, "trades": 392, "taker_buy_base": 1458148.9, "taker_buy_quote": 43961.79966 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0294, "close": 0.0296, "volume": 7629478.7, "close_time": 1769180399999, "quote_volume": 229112.53553, "trades": 1358, "taker_buy_base": 3891758.8, "taker_buy_quote": 116952.47227 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0297, "high": 0.0303, "low": 0.0295, "close": 0.0302, "volume": 3838954.8, "close_time": 1769183999999, "quote_volume": 114531.68879, "trades": 1345, "taker_buy_base": 1994317.9, "taker_buy_quote": 59496.63991 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0302, "high": 0.0307, "low": 0.0299, "close": 0.0303, "volume": 7109024.2, "close_time": 1769187599999, "quote_volume": 215308.16393, "trades": 1379, "taker_buy_base": 3027398.9, "taker_buy_quote": 91653.37497 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0299, "close": 0.03, "volume": 9647750.0, "close_time": 1769191199999, "quote_volume": 290457.06848, "trades": 1642, "taker_buy_base": 5035490.7, "taker_buy_quote": 151631.60365 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.03, "high": 0.0302, "low": 0.0298, "close": 0.0299, "volume": 3833034.4, "close_time": 1769194799999, "quote_volume": 114916.50488, "trades": 730, "taker_buy_base": 1823741.7, "taker_buy_quote": 54673.44082 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0298, "high": 0.03, "low": 0.0293, "close": 0.0295, "volume": 5904610.3, "close_time": 1769198399999, "quote_volume": 174938.70104, "trades": 1035, "taker_buy_base": 2635641.1, "taker_buy_quote": 78089.68623 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0295, "high": 0.0296, "low": 0.029, "close": 0.0292, "volume": 7353634.5, "close_time": 1769201999999, "quote_volume": 215205.68347, "trades": 1229, "taker_buy_base": 3387721.0, "taker_buy_quote": 99186.34785 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0292, "close": 0.0292, "volume": 2196520.3, "close_time": 1769205599999, "quote_volume": 64373.95261, "trades": 410, "taker_buy_base": 1054856.2, "taker_buy_quote": 30946.0496 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0292, "close": 0.0293, "volume": 1576454.8, "close_time": 1769209199999, "quote_volume": 46164.03006, "trades": 298, "taker_buy_base": 845927.9, "taker_buy_quote": 24781.47757 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0292, "close": 0.0294, "volume": 2318554.0, "close_time": 1769212799999, "quote_volume": 67900.54764, "trades": 295, "taker_buy_base": 1480763.7, "taker_buy_quote": 43378.03334 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0293, "high": 0.0295, "low": 0.0292, "close": 0.0294, "volume": 1550694.8, "close_time": 1769216399999, "quote_volume": 45529.45216, "trades": 213, "taker_buy_base": 694051.9, "taker_buy_quote": 20385.30449 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0293, "close": 0.0297, "volume": 3074629.7, "close_time": 1769219999999, "quote_volume": 90565.78926, "trades": 418, "taker_buy_base": 1811924.7, "taker_buy_quote": 53415.55058 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0296, "close": 0.0298, "volume": 2215737.7, "close_time": 1769223599999, "quote_volume": 65844.77789, "trades": 321, "taker_buy_base": 1004039.8, "taker_buy_quote": 29838.21568 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0298, "high": 0.0304, "low": 0.0298, "close": 0.0301, "volume": 3813105.9, "close_time": 1769227199999, "quote_volume": 114676.40184, "trades": 695, "taker_buy_base": 2234842.1, "taker_buy_quote": 67177.54226 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0299, "close": 0.0299, "volume": 2125673.0, "close_time": 1769230799999, "quote_volume": 63916.68012, "trades": 363, "taker_buy_base": 1078389.0, "taker_buy_quote": 32426.93258 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0299, "high": 0.03, "low": 0.0298, "close": 0.0299, "volume": 2700058.9, "close_time": 1769234399999, "quote_volume": 80732.28854, "trades": 344, "taker_buy_base": 1304690.4, "taker_buy_quote": 39011.20749 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0299, "high": 0.0302, "low": 0.0299, "close": 0.0301, "volume": 1728623.2, "close_time": 1769237999999, "quote_volume": 51915.24475, "trades": 366, "taker_buy_base": 886480.8, "taker_buy_quote": 26626.42291 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 2432239.2, "close_time": 1769241599999, "quote_volume": 73238.98112, "trades": 352, "taker_buy_base": 1060409.7, "taker_buy_quote": 31941.70914 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0301, "close": 0.0303, "volume": 1483932.2, "close_time": 1769245199999, "quote_volume": 44911.40778, "trades": 199, "taker_buy_base": 961571.5, "taker_buy_quote": 29108.03145 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0303, "high": 0.0303, "low": 0.03, "close": 0.03, "volume": 2144070.2, "close_time": 1769248799999, "quote_volume": 64652.94193, "trades": 320, "taker_buy_base": 809677.4, "taker_buy_quote": 24407.25268 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 1302618.6, "close_time": 1769252399999, "quote_volume": 39138.165, "trades": 242, "taker_buy_base": 479799.9, "taker_buy_quote": 14438.16192 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0301, "close": 0.0302, "volume": 1868839.3, "close_time": 1769255999999, "quote_volume": 56538.16524, "trades": 319, "taker_buy_base": 832793.9, "taker_buy_quote": 25200.7305 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0302, "high": 0.0305, "low": 0.0302, "close": 0.0303, "volume": 2746618.8, "close_time": 1769259599999, "quote_volume": 83348.27599, "trades": 392, "taker_buy_base": 1226768.7, "taker_buy_quote": 37239.56063 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0303, "high": 0.0304, "low": 0.03, "close": 0.03, "volume": 1861088.1, "close_time": 1769263199999, "quote_volume": 56232.02399, "trades": 344, "taker_buy_base": 844622.8, "taker_buy_quote": 25532.42244 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 3456791.0, "close_time": 1769266799999, "quote_volume": 103950.34546, "trades": 370, "taker_buy_base": 1749065.3, "taker_buy_quote": 52621.34752 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.03, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 3072809.0, "close_time": 1769270399999, "quote_volume": 92206.84553, "trades": 426, "taker_buy_base": 1832762.9, "taker_buy_quote": 55003.56374 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0298, "close": 0.03, "volume": 2575768.3, "close_time": 1769273999999, "quote_volume": 77092.64086, "trades": 334, "taker_buy_base": 1662540.2, "taker_buy_quote": 49751.57 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 1997797.3, "close_time": 1769277599999, "quote_volume": 60083.64997, "trades": 276, "taker_buy_base": 680847.3, "taker_buy_quote": 20485.30342 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0301, "high": 0.0303, "low": 0.03, "close": 0.0301, "volume": 2258435.0, "close_time": 1769281199999, "quote_volume": 68031.75944, "trades": 326, "taker_buy_base": 1061891.5, "taker_buy_quote": 31973.14992 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0301, "high": 0.0303, "low": 0.03, "close": 0.0302, "volume": 2077759.3, "close_time": 1769284799999, "quote_volume": 62785.73397, "trades": 333, "taker_buy_base": 1192861.8, "taker_buy_quote": 36044.35625 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0302, "high": 0.0305, "low": 0.0302, "close": 0.0303, "volume": 2692248.4, "close_time": 1769288399999, "quote_volume": 81813.40792, "trades": 457, "taker_buy_base": 1165555.0, "taker_buy_quote": 35438.16502 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0302, "high": 0.0303, "low": 0.03, "close": 0.03, "volume": 2174327.7, "close_time": 1769291999999, "quote_volume": 65400.63227, "trades": 324, "taker_buy_base": 1293776.1, "taker_buy_quote": 38920.79233 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.03, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 1751804.3, "close_time": 1769295599999, "quote_volume": 52575.3027, "trades": 214, "taker_buy_base": 997829.1, "taker_buy_quote": 29957.24097 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 3651697.0, "close_time": 1769299199999, "quote_volume": 109922.91488, "trades": 403, "taker_buy_base": 1702639.2, "taker_buy_quote": 51260.80537 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0301, "high": 0.0308, "low": 0.0301, "close": 0.0305, "volume": 21363668.1, "close_time": 1769302799999, "quote_volume": 651787.87599, "trades": 3776, "taker_buy_base": 11012771.7, "taker_buy_quote": 336104.89918 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0298, "close": 0.03, "volume": 13542952.6, "close_time": 1769306399999, "quote_volume": 407614.1692, "trades": 1214, "taker_buy_base": 5268035.3, "taker_buy_quote": 158732.65648 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.03, "high": 0.0304, "low": 0.0299, "close": 0.0299, "volume": 5149098.0, "close_time": 1769309999999, "quote_volume": 154859.05424, "trades": 714, "taker_buy_base": 2396365.6, "taker_buy_quote": 72067.40894 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0299, "high": 0.03, "low": 0.0296, "close": 0.0296, "volume": 3122419.1, "close_time": 1769313599999, "quote_volume": 92854.56331, "trades": 374, "taker_buy_base": 1465010.1, "taker_buy_quote": 43571.49382 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0293, "close": 0.0294, "volume": 4523038.8, "close_time": 1769317199999, "quote_volume": 133107.58836, "trades": 555, "taker_buy_base": 2432626.1, "taker_buy_quote": 71637.86706 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0294, "close": 0.0295, "volume": 2963074.0, "close_time": 1769320799999, "quote_volume": 87320.03164, "trades": 318, "taker_buy_base": 1730015.8, "taker_buy_quote": 50972.93344 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0295, "close": 0.0296, "volume": 3841759.1, "close_time": 1769324399999, "quote_volume": 113683.26293, "trades": 432, "taker_buy_base": 1808558.6, "taker_buy_quote": 53517.69294 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0296, "high": 0.0298, "low": 0.0295, "close": 0.0297, "volume": 3394867.7, "close_time": 1769327999999, "quote_volume": 100716.59933, "trades": 360, "taker_buy_base": 1749271.2, "taker_buy_quote": 51910.96363 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0294, "close": 0.0296, "volume": 4533535.8, "close_time": 1769331599999, "quote_volume": 134376.68798, "trades": 485, "taker_buy_base": 2203306.3, "taker_buy_quote": 65260.9839 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0296, "high": 0.03, "low": 0.0295, "close": 0.0299, "volume": 3946395.4, "close_time": 1769335199999, "quote_volume": 117571.06706, "trades": 424, "taker_buy_base": 2186205.9, "taker_buy_quote": 65107.87013 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0298, "high": 0.0301, "low": 0.0297, "close": 0.0299, "volume": 7189242.4, "close_time": 1769338799999, "quote_volume": 214839.79817, "trades": 717, "taker_buy_base": 3802246.8, "taker_buy_quote": 113627.18899 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0297, "close": 0.0298, "volume": 5146875.8, "close_time": 1769342399999, "quote_volume": 153985.54149, "trades": 638, "taker_buy_base": 3080939.3, "taker_buy_quote": 92190.10573 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0294, "close": 0.0296, "volume": 5428654.5, "close_time": 1769345999999, "quote_volume": 160814.92487, "trades": 744, "taker_buy_base": 2832364.2, "taker_buy_quote": 83954.27408 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0294, "close": 0.0297, "volume": 4474021.9, "close_time": 1769349599999, "quote_volume": 132417.99411, "trades": 622, "taker_buy_base": 2429498.5, "taker_buy_quote": 71942.53115 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0292, "close": 0.0295, "volume": 4401305.9, "close_time": 1769353199999, "quote_volume": 129596.20001, "trades": 689, "taker_buy_base": 2359840.1, "taker_buy_quote": 69485.32437 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0295, "high": 0.0303, "low": 0.0294, "close": 0.0295, "volume": 17787986.7, "close_time": 1769356799999, "quote_volume": 531272.25463, "trades": 2762, "taker_buy_base": 9763768.0, "taker_buy_quote": 291742.28013 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0285, "close": 0.0288, "volume": 20020368.2, "close_time": 1769360399999, "quote_volume": 577963.55887, "trades": 2876, "taker_buy_base": 10812415.8, "taker_buy_quote": 312075.33395 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0287, "high": 0.0289, "low": 0.0285, "close": 0.0287, "volume": 5371333.0, "close_time": 1769363999999, "quote_volume": 154330.75803, "trades": 871, "taker_buy_base": 2787818.0, "taker_buy_quote": 80112.16865 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0281, "close": 0.0283, "volume": 9739347.4, "close_time": 1769367599999, "quote_volume": 277038.78344, "trades": 1647, "taker_buy_base": 4721100.2, "taker_buy_quote": 134260.41769 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0275, "close": 0.0276, "volume": 8354900.8, "close_time": 1769371199999, "quote_volume": 232931.64555, "trades": 1363, "taker_buy_base": 3168693.9, "taker_buy_quote": 88425.44133 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0273, "close": 0.0276, "volume": 16442496.2, "close_time": 1769374799999, "quote_volume": 452837.4073, "trades": 1466, "taker_buy_base": 8167411.6, "taker_buy_quote": 224972.64742 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0276, "high": 0.028, "low": 0.0276, "close": 0.0279, "volume": 5044109.4, "close_time": 1769378399999, "quote_volume": 140007.47781, "trades": 753, "taker_buy_base": 3001066.5, "taker_buy_quote": 83326.16321 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0279, "high": 0.028, "low": 0.0276, "close": 0.0279, "volume": 4292908.0, "close_time": 1769381999999, "quote_volume": 119340.76117, "trades": 655, "taker_buy_base": 2318597.7, "taker_buy_quote": 64467.29923 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0278, "high": 0.0281, "low": 0.0276, "close": 0.0281, "volume": 5406350.4, "close_time": 1769385599999, "quote_volume": 151084.59119, "trades": 1026, "taker_buy_base": 3366768.0, "taker_buy_quote": 94136.34317 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0281, "high": 0.0285, "low": 0.028, "close": 0.0285, "volume": 6502521.8, "close_time": 1769389199999, "quote_volume": 183585.42065, "trades": 830, "taker_buy_base": 3251409.6, "taker_buy_quote": 91850.09955 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0285, "high": 0.0294, "low": 0.0285, "close": 0.0292, "volume": 7100414.5, "close_time": 1769392799999, "quote_volume": 205905.62317, "trades": 1192, "taker_buy_base": 3806883.1, "taker_buy_quote": 110369.79695 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0286, "close": 0.0287, "volume": 4374330.6, "close_time": 1769396399999, "quote_volume": 126001.20523, "trades": 496, "taker_buy_base": 1874215.7, "taker_buy_quote": 53961.60997 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0287, "high": 0.0288, "low": 0.0282, "close": 0.0283, "volume": 2393464.6, "close_time": 1769399999999, "quote_volume": 68208.92892, "trades": 327, "taker_buy_base": 1356874.9, "taker_buy_quote": 38689.10504 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0284, "high": 0.0288, "low": 0.0283, "close": 0.0287, "volume": 3097967.2, "close_time": 1769403599999, "quote_volume": 88422.84806, "trades": 431, "taker_buy_base": 1621992.3, "taker_buy_quote": 46269.58895 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0287, "high": 0.029, "low": 0.0287, "close": 0.0287, "volume": 3293923.1, "close_time": 1769407199999, "quote_volume": 94944.07762, "trades": 388, "taker_buy_base": 1524341.1, "taker_buy_quote": 43924.21887 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0287, "high": 0.0291, "low": 0.0287, "close": 0.0291, "volume": 2930862.6, "close_time": 1769410799999, "quote_volume": 84767.6969, "trades": 416, "taker_buy_base": 1448199.9, "taker_buy_quote": 41904.86109 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.029, "high": 0.0292, "low": 0.0288, "close": 0.029, "volume": 2945370.4, "close_time": 1769414399999, "quote_volume": 85511.52016, "trades": 466, "taker_buy_base": 1429589.9, "taker_buy_quote": 41550.08421 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.029, "high": 0.0293, "low": 0.0289, "close": 0.0292, "volume": 3602174.6, "close_time": 1769417999999, "quote_volume": 104753.2919, "trades": 686, "taker_buy_base": 1776253.9, "taker_buy_quote": 51654.48836 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0287, "close": 0.0288, "volume": 2741817.7, "close_time": 1769421599999, "quote_volume": 79158.0109, "trades": 566, "taker_buy_base": 1253140.6, "taker_buy_quote": 36142.15946 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0289, "high": 0.0292, "low": 0.0289, "close": 0.0291, "volume": 2410380.5, "close_time": 1769425199999, "quote_volume": 69925.72001, "trades": 408, "taker_buy_base": 1060139.0, "taker_buy_quote": 30772.45449 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0291, "high": 0.0292, "low": 0.029, "close": 0.0292, "volume": 1567163.8, "close_time": 1769428799999, "quote_volume": 45627.09644, "trades": 306, "taker_buy_base": 659682.8, "taker_buy_quote": 19216.47986 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0292, "high": 0.0297, "low": 0.0292, "close": 0.0294, "volume": 4280372.0, "close_time": 1769432399999, "quote_volume": 126448.25359, "trades": 516, "taker_buy_base": 2271474.0, "taker_buy_quote": 67108.84212 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0292, "close": 0.0294, "volume": 4360516.6, "close_time": 1769435999999, "quote_volume": 128196.94808, "trades": 600, "taker_buy_base": 2051704.6, "taker_buy_quote": 60333.66348 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0291, "close": 0.0292, "volume": 5186537.5, "close_time": 1769439599999, "quote_volume": 152278.36372, "trades": 962, "taker_buy_base": 2371148.8, "taker_buy_quote": 69654.04819 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0293, "high": 0.0298, "low": 0.029, "close": 0.0292, "volume": 6457476.5, "close_time": 1769443199999, "quote_volume": 189699.34806, "trades": 985, "taker_buy_base": 3127309.5, "taker_buy_quote": 91814.56101 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0293, "high": 0.0295, "low": 0.0291, "close": 0.0293, "volume": 4568616.5, "close_time": 1769446799999, "quote_volume": 133770.3997, "trades": 1053, "taker_buy_base": 2406552.6, "taker_buy_quote": 70424.23489 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0293, "high": 0.0295, "low": 0.029, "close": 0.0294, "volume": 4120512.7, "close_time": 1769450399999, "quote_volume": 120389.72728, "trades": 825, "taker_buy_base": 2032529.3, "taker_buy_quote": 59422.32768 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0293, "close": 0.0294, "volume": 2085125.6, "close_time": 1769453999999, "quote_volume": 61399.73506, "trades": 477, "taker_buy_base": 1185869.4, "taker_buy_quote": 34941.38138 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0291, "close": 0.0292, "volume": 1667312.4, "close_time": 1769457599999, "quote_volume": 48700.8015, "trades": 328, "taker_buy_base": 365411.1, "taker_buy_quote": 10697.28777 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0291, "high": 0.0291, "low": 0.029, "close": 0.029, "volume": 2114717.4, "close_time": 1769461199999, "quote_volume": 61356.9249, "trades": 272, "taker_buy_base": 1154247.4, "taker_buy_quote": 33497.26472 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0291, "high": 0.0297, "low": 0.029, "close": 0.0295, "volume": 1809232.1, "close_time": 1769464799999, "quote_volume": 53110.57657, "trades": 377, "taker_buy_base": 1125968.9, "taker_buy_quote": 33021.93248 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0293, "close": 0.0294, "volume": 1703911.5, "close_time": 1769468399999, "quote_volume": 50160.19194, "trades": 310, "taker_buy_base": 629447.3, "taker_buy_quote": 18526.467 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0292, "close": 0.0293, "volume": 1031242.0, "close_time": 1769471999999, "quote_volume": 30226.38284, "trades": 124, "taker_buy_base": 784168.0, "taker_buy_quote": 22989.59032 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0293, "high": 0.0293, "low": 0.029, "close": 0.0291, "volume": 1215932.0, "close_time": 1769475599999, "quote_volume": 35386.1083, "trades": 186, "taker_buy_base": 500545.9, "taker_buy_quote": 14567.16002 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.029, "high": 0.0293, "low": 0.0289, "close": 0.0291, "volume": 2918006.7, "close_time": 1769479199999, "quote_volume": 84822.22421, "trades": 310, "taker_buy_base": 1483873.7, "taker_buy_quote": 43177.45435 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0292, "high": 0.0292, "low": 0.029, "close": 0.0291, "volume": 2406739.8, "close_time": 1769482799999, "quote_volume": 70100.78047, "trades": 286, "taker_buy_base": 1337354.1, "taker_buy_quote": 38952.39855 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0288, "close": 0.0289, "volume": 1571960.0, "close_time": 1769486399999, "quote_volume": 45624.19384, "trades": 205, "taker_buy_base": 725457.9, "taker_buy_quote": 21065.02554 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0288, "high": 0.0291, "low": 0.0288, "close": 0.029, "volume": 2936390.6, "close_time": 1769489999999, "quote_volume": 85015.77115, "trades": 346, "taker_buy_base": 1476774.9, "taker_buy_quote": 42757.4993 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.029, "high": 0.0291, "low": 0.0288, "close": 0.0291, "volume": 1205142.3, "close_time": 1769493599999, "quote_volume": 34917.36497, "trades": 164, "taker_buy_base": 682972.4, "taker_buy_quote": 19788.88464 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.029, "high": 0.0291, "low": 0.0288, "close": 0.029, "volume": 1217844.3, "close_time": 1769497199999, "quote_volume": 35290.2071, "trades": 214, "taker_buy_base": 653222.9, "taker_buy_quote": 18920.61854 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0289, "high": 0.0294, "low": 0.0289, "close": 0.0292, "volume": 1591351.1, "close_time": 1769500799999, "quote_volume": 46341.74202, "trades": 257, "taker_buy_base": 895101.7, "taker_buy_quote": 26079.74014 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0292, "high": 0.0293, "low": 0.029, "close": 0.029, "volume": 1465631.6, "close_time": 1769504399999, "quote_volume": 42717.53073, "trades": 223, "taker_buy_base": 651508.3, "taker_buy_quote": 19005.81368 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.029, "high": 0.0291, "low": 0.0289, "close": 0.0289, "volume": 2590950.7, "close_time": 1769507999999, "quote_volume": 75040.83963, "trades": 410, "taker_buy_base": 1256107.8, "taker_buy_quote": 36382.92694 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0289, "high": 0.029, "low": 0.0289, "close": 0.0289, "volume": 1270991.5, "close_time": 1769511599999, "quote_volume": 36818.63464, "trades": 161, "taker_buy_base": 970166.6, "taker_buy_quote": 28113.492 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.029, "high": 0.029, "low": 0.0289, "close": 0.0289, "volume": 1228899.5, "close_time": 1769515199999, "quote_volume": 35549.69543, "trades": 157, "taker_buy_base": 422744.5, "taker_buy_quote": 12246.50848 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0285, "close": 0.0286, "volume": 2211681.7, "close_time": 1769518799999, "quote_volume": 63435.72991, "trades": 235, "taker_buy_base": 1026835.4, "taker_buy_quote": 29448.19204 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0287, "high": 0.0288, "low": 0.0284, "close": 0.0284, "volume": 1846916.2, "close_time": 1769522399999, "quote_volume": 52805.81031, "trades": 293, "taker_buy_base": 1087107.4, "taker_buy_quote": 31113.0577 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0285, "high": 0.0289, "low": 0.0284, "close": 0.0286, "volume": 3337795.1, "close_time": 1769525999999, "quote_volume": 95663.47523, "trades": 465, "taker_buy_base": 1753175.5, "taker_buy_quote": 50226.34278 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0285, "high": 0.0293, "low": 0.0285, "close": 0.0293, "volume": 3585485.9, "close_time": 1769529599999, "quote_volume": 102948.04263, "trades": 516, "taker_buy_base": 2115292.4, "taker_buy_quote": 60738.17907 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0293, "high": 0.0301, "low": 0.0291, "close": 0.0294, "volume": 10481502.8, "close_time": 1769533199999, "quote_volume": 310548.7217, "trades": 1888, "taker_buy_base": 5209060.1, "taker_buy_quote": 154418.9158 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0285, "close": 0.0286, "volume": 4935163.7, "close_time": 1769536799999, "quote_volume": 142054.48879, "trades": 907, "taker_buy_base": 2247981.5, "taker_buy_quote": 64599.95352 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0285, "high": 0.0289, "low": 0.0283, "close": 0.0288, "volume": 6899532.9, "close_time": 1769540399999, "quote_volume": 197020.84737, "trades": 1132, "taker_buy_base": 3367863.4, "taker_buy_quote": 96141.55981 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0287, "high": 0.0291, "low": 0.0287, "close": 0.029, "volume": 2965211.8, "close_time": 1769543999999, "quote_volume": 85840.53369, "trades": 555, "taker_buy_base": 1886713.2, "taker_buy_quote": 54638.78755 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0289, "close": 0.0292, "volume": 4010630.3, "close_time": 1769547599999, "quote_volume": 116628.45979, "trades": 1150, "taker_buy_base": 1987455.7, "taker_buy_quote": 57825.335 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0288, "close": 0.0289, "volume": 2265939.6, "close_time": 1769551199999, "quote_volume": 65819.88231, "trades": 806, "taker_buy_base": 577159.9, "taker_buy_quote": 16765.78083 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.029, "high": 0.029, "low": 0.0288, "close": 0.0288, "volume": 2345507.9, "close_time": 1769554799999, "quote_volume": 67868.35813, "trades": 475, "taker_buy_base": 929249.9, "taker_buy_quote": 26906.38403 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0289, "high": 0.0292, "low": 0.0288, "close": 0.029, "volume": 2292959.6, "close_time": 1769558399999, "quote_volume": 66429.99338, "trades": 386, "taker_buy_base": 1365623.0, "taker_buy_quote": 39584.43169 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0288, "close": 0.0291, "volume": 2587366.1, "close_time": 1769561999999, "quote_volume": 74928.18303, "trades": 663, "taker_buy_base": 1219410.8, "taker_buy_quote": 35307.61551 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0287, "close": 0.0288, "volume": 2314408.0, "close_time": 1769565599999, "quote_volume": 66916.85694, "trades": 505, "taker_buy_base": 778740.7, "taker_buy_quote": 22540.21698 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0288, "high": 0.0289, "low": 0.0287, "close": 0.0288, "volume": 2828644.2, "close_time": 1769569199999, "quote_volume": 81608.70171, "trades": 513, "taker_buy_base": 1211761.9, "taker_buy_quote": 35002.03956 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0289, "high": 0.029, "low": 0.0287, "close": 0.0287, "volume": 2817313.5, "close_time": 1769572799999, "quote_volume": 81242.22751, "trades": 480, "taker_buy_base": 1406955.6, "taker_buy_quote": 40582.37691 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0287, "high": 0.0289, "low": 0.0286, "close": 0.0287, "volume": 2447159.9, "close_time": 1769576399999, "quote_volume": 70308.14381, "trades": 366, "taker_buy_base": 990898.6, "taker_buy_quote": 28512.45722 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0288, "high": 0.0289, "low": 0.0286, "close": 0.0288, "volume": 2466021.0, "close_time": 1769579999999, "quote_volume": 70946.93686, "trades": 439, "taker_buy_base": 1288898.7, "taker_buy_quote": 37100.11095 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0289, "high": 0.029, "low": 0.0287, "close": 0.0289, "volume": 1861898.2, "close_time": 1769583599999, "quote_volume": 53699.01342, "trades": 489, "taker_buy_base": 817079.6, "taker_buy_quote": 23583.01049 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0289, "high": 0.029, "low": 0.0287, "close": 0.0287, "volume": 302369.7, "close_time": 1769587199999, "quote_volume": 8726.28845, "trades": 89, "taker_buy_base": 133608.1, "taker_buy_quote": 3861.5366 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0287, "high": 0.0289, "low": 0.0286, "close": 0.0287, "volume": 1704899.7, "close_time": 1769590799999, "quote_volume": 48960.6648, "trades": 213, "taker_buy_base": 775990.4, "taker_buy_quote": 22311.92894 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0287, "high": 0.0292, "low": 0.0286, "close": 0.0291, "volume": 4875782.6, "close_time": 1769594399999, "quote_volume": 141080.85062, "trades": 609, "taker_buy_base": 3143852.2, "taker_buy_quote": 91144.34812 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0288, "close": 0.0291, "volume": 2136515.0, "close_time": 1769597999999, "quote_volume": 61931.31103, "trades": 287, "taker_buy_base": 1004561.6, "taker_buy_quote": 29124.69056 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0291, "high": 0.0305, "low": 0.0291, "close": 0.0304, "volume": 16500580.1, "close_time": 1769601599999, "quote_volume": 493059.05386, "trades": 2333, "taker_buy_base": 9202013.4, "taker_buy_quote": 274526.05185 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0292, "close": 0.0293, "volume": 13963922.9, "close_time": 1769605199999, "quote_volume": 416655.98938, "trades": 2088, "taker_buy_base": 6656826.8, "taker_buy_quote": 198801.28052 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0291, "close": 0.0291, "volume": 5011270.8, "close_time": 1769608799999, "quote_volume": 146623.9858, "trades": 750, "taker_buy_base": 2019426.3, "taker_buy_quote": 59109.53672 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0292, "high": 0.0294, "low": 0.029, "close": 0.0291, "volume": 3457921.7, "close_time": 1769612399999, "quote_volume": 100969.95367, "trades": 614, "taker_buy_base": 1714210.3, "taker_buy_quote": 50064.57115 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0288, "close": 0.0289, "volume": 3941512.5, "close_time": 1769615999999, "quote_volume": 114306.19775, "trades": 828, "taker_buy_base": 1843118.6, "taker_buy_quote": 53444.21934 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0289, "high": 0.029, "low": 0.0286, "close": 0.0287, "volume": 2444659.9, "close_time": 1769619599999, "quote_volume": 70368.15777, "trades": 526, "taker_buy_base": 1233058.9, "taker_buy_quote": 35503.75628 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0286, "high": 0.0289, "low": 0.0284, "close": 0.0288, "volume": 5132603.7, "close_time": 1769623199999, "quote_volume": 147133.45432, "trades": 640, "taker_buy_base": 2453795.6, "taker_buy_quote": 70399.9775 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0287, "high": 0.029, "low": 0.0285, "close": 0.0287, "volume": 4119098.1, "close_time": 1769626799999, "quote_volume": 118105.62676, "trades": 637, "taker_buy_base": 2041682.6, "taker_buy_quote": 58571.32591 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0287, "high": 0.029, "low": 0.0287, "close": 0.0289, "volume": 2668271.4, "close_time": 1769630399999, "quote_volume": 76840.5859, "trades": 648, "taker_buy_base": 1313217.9, "taker_buy_quote": 37815.35157 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0288, "high": 0.0291, "low": 0.0287, "close": 0.0289, "volume": 2069841.4, "close_time": 1769633999999, "quote_volume": 59862.02209, "trades": 477, "taker_buy_base": 1204358.5, "taker_buy_quote": 34798.42505 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0288, "high": 0.0291, "low": 0.0285, "close": 0.0288, "volume": 5781646.9, "close_time": 1769637599999, "quote_volume": 166365.01395, "trades": 732, "taker_buy_base": 2668177.8, "taker_buy_quote": 76808.46646 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0288, "high": 0.0295, "low": 0.0287, "close": 0.0294, "volume": 3074856.9, "close_time": 1769641199999, "quote_volume": 89375.06113, "trades": 750, "taker_buy_base": 1930670.1, "taker_buy_quote": 56175.59268 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0294, "high": 0.0296, "low": 0.029, "close": 0.0292, "volume": 3194097.4, "close_time": 1769644799999, "quote_volume": 93498.13156, "trades": 791, "taker_buy_base": 1488995.2, "taker_buy_quote": 43606.59485 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0287, "close": 0.029, "volume": 3625212.0, "close_time": 1769648399999, "quote_volume": 105178.20176, "trades": 707, "taker_buy_base": 1791165.3, "taker_buy_quote": 51964.61996 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0289, "high": 0.0292, "low": 0.0288, "close": 0.029, "volume": 4808354.6, "close_time": 1769651999999, "quote_volume": 139523.89216, "trades": 859, "taker_buy_base": 2798501.0, "taker_buy_quote": 81204.34933 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.029, "high": 0.029, "low": 0.0281, "close": 0.0283, "volume": 5720355.8, "close_time": 1769655599999, "quote_volume": 162903.99833, "trades": 951, "taker_buy_base": 2657298.5, "taker_buy_quote": 75658.82997 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0282, "high": 0.0285, "low": 0.0282, "close": 0.0284, "volume": 2318582.0, "close_time": 1769659199999, "quote_volume": 65918.4814, "trades": 352, "taker_buy_base": 1241418.5, "taker_buy_quote": 35270.33717 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0283, "high": 0.0285, "low": 0.0282, "close": 0.0284, "volume": 3097934.0, "close_time": 1769662799999, "quote_volume": 87974.60602, "trades": 552, "taker_buy_base": 1677394.6, "taker_buy_quote": 47653.92195 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0285, "high": 0.0287, "low": 0.0284, "close": 0.0286, "volume": 3492191.1, "close_time": 1769666399999, "quote_volume": 99616.38408, "trades": 639, "taker_buy_base": 1709761.5, "taker_buy_quote": 48804.32646 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0286, "high": 0.0288, "low": 0.0284, "close": 0.0285, "volume": 3587183.2, "close_time": 1769669999999, "quote_volume": 102456.00105, "trades": 484, "taker_buy_base": 1647744.5, "taker_buy_quote": 47041.74037 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0285, "high": 0.0286, "low": 0.0283, "close": 0.0284, "volume": 3173225.1, "close_time": 1769673599999, "quote_volume": 90259.68321, "trades": 307, "taker_buy_base": 1551685.3, "taker_buy_quote": 44161.59188 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0278, "close": 0.028, "volume": 7240408.6, "close_time": 1769677199999, "quote_volume": 202771.21521, "trades": 615, "taker_buy_base": 2313954.3, "taker_buy_quote": 64730.22232 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0279, "high": 0.0282, "low": 0.0279, "close": 0.028, "volume": 4014181.3, "close_time": 1769680799999, "quote_volume": 112401.88709, "trades": 558, "taker_buy_base": 1819512.2, "taker_buy_quote": 50988.71848 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.028, "high": 0.0282, "low": 0.028, "close": 0.0281, "volume": 1516865.5, "close_time": 1769684399999, "quote_volume": 42565.80462, "trades": 301, "taker_buy_base": 638882.6, "taker_buy_quote": 17941.81886 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.028, "high": 0.0281, "low": 0.0277, "close": 0.0278, "volume": 4392945.2, "close_time": 1769687999999, "quote_volume": 122361.64256, "trades": 787, "taker_buy_base": 2231973.2, "taker_buy_quote": 62183.83849 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0275, "close": 0.0277, "volume": 3729129.6, "close_time": 1769691599999, "quote_volume": 103433.63439, "trades": 534, "taker_buy_base": 1958133.0, "taker_buy_quote": 54298.05858 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0277, "high": 0.028, "low": 0.0277, "close": 0.0278, "volume": 2936498.5, "close_time": 1769695199999, "quote_volume": 81831.83889, "trades": 557, "taker_buy_base": 1161726.3, "taker_buy_quote": 32392.91588 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0278, "high": 0.028, "low": 0.0271, "close": 0.0272, "volume": 4804711.3, "close_time": 1769698799999, "quote_volume": 132564.48921, "trades": 872, "taker_buy_base": 2361236.3, "taker_buy_quote": 65227.70203 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0272, "high": 0.0273, "low": 0.026, "close": 0.0267, "volume": 15586504.2, "close_time": 1769702399999, "quote_volume": 414620.51758, "trades": 3177, "taker_buy_base": 7359519.8, "taker_buy_quote": 195746.87651 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0267, "high": 0.027, "low": 0.0264, "close": 0.0269, "volume": 3798942.1, "close_time": 1769705999999, "quote_volume": 100925.60259, "trades": 1070, "taker_buy_base": 1941011.1, "taker_buy_quote": 51622.45764 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.027, "high": 0.0273, "low": 0.0265, "close": 0.0265, "volume": 6121010.3, "close_time": 1769709599999, "quote_volume": 164763.71788, "trades": 680, "taker_buy_base": 2693737.3, "taker_buy_quote": 72522.91931 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0261, "close": 0.0262, "volume": 7876448.9, "close_time": 1769713199999, "quote_volume": 207715.34974, "trades": 995, "taker_buy_base": 2931646.5, "taker_buy_quote": 77320.91355 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0262, "high": 0.0265, "low": 0.0259, "close": 0.0264, "volume": 6269771.7, "close_time": 1769716799999, "quote_volume": 164533.82093, "trades": 1029, "taker_buy_base": 3095239.9, "taker_buy_quote": 81200.84763 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0264, "high": 0.0268, "low": 0.0262, "close": 0.0267, "volume": 2724999.1, "close_time": 1769720399999, "quote_volume": 72272.99653, "trades": 429, "taker_buy_base": 1638654.3, "taker_buy_quote": 43460.77891 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0266, "close": 0.0268, "volume": 2747993.1, "close_time": 1769723999999, "quote_volume": 73456.4115, "trades": 436, "taker_buy_base": 1266164.2, "taker_buy_quote": 33848.95723 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0265, "close": 0.0265, "volume": 653271.3, "close_time": 1769727599999, "quote_volume": 17456.67995, "trades": 119, "taker_buy_base": 250519.8, "taker_buy_quote": 6694.41734 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0263, "close": 0.0265, "volume": 1901339.9, "close_time": 1769731199999, "quote_volume": 50348.65864, "trades": 303, "taker_buy_base": 998138.8, "taker_buy_quote": 26433.50665 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0263, "close": 0.0266, "volume": 4165471.5, "close_time": 1769734799999, "quote_volume": 110161.00268, "trades": 426, "taker_buy_base": 2147723.8, "taker_buy_quote": 56803.59614 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0254, "close": 0.0261, "volume": 20141399.8, "close_time": 1769738399999, "quote_volume": 522345.25848, "trades": 2983, "taker_buy_base": 10640357.9, "taker_buy_quote": 275971.64259 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.026, "high": 0.026, "low": 0.0252, "close": 0.0257, "volume": 10149445.8, "close_time": 1769741999999, "quote_volume": 260281.33226, "trades": 1736, "taker_buy_base": 5180893.4, "taker_buy_quote": 132896.6534 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0257, "high": 0.026, "low": 0.0257, "close": 0.0259, "volume": 3509854.2, "close_time": 1769745599999, "quote_volume": 90932.38561, "trades": 533, "taker_buy_base": 1871788.0, "taker_buy_quote": 48526.0594 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.026, "high": 0.0263, "low": 0.0259, "close": 0.0262, "volume": 5508535.9, "close_time": 1769749199999, "quote_volume": 144138.8086, "trades": 633, "taker_buy_base": 2918348.0, "taker_buy_quote": 76377.89618 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0262, "high": 0.0263, "low": 0.026, "close": 0.0261, "volume": 3215486.1, "close_time": 1769752799999, "quote_volume": 84059.34666, "trades": 338, "taker_buy_base": 1645825.9, "taker_buy_quote": 43066.57654 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0256, "close": 0.0258, "volume": 2936667.6, "close_time": 1769756399999, "quote_volume": 75936.31894, "trades": 342, "taker_buy_base": 1273823.6, "taker_buy_quote": 32911.19309 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0258, "high": 0.0263, "low": 0.0258, "close": 0.0261, "volume": 5104917.9, "close_time": 1769759999999, "quote_volume": 133174.94421, "trades": 713, "taker_buy_base": 2781504.4, "taker_buy_quote": 72541.85838 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0258, "close": 0.026, "volume": 3520196.6, "close_time": 1769763599999, "quote_volume": 91695.70311, "trades": 506, "taker_buy_base": 1499144.1, "taker_buy_quote": 39082.63532 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0259, "close": 0.0261, "volume": 5069588.4, "close_time": 1769767199999, "quote_volume": 132185.48503, "trades": 564, "taker_buy_base": 2388260.7, "taker_buy_quote": 62298.22703 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0261, "close": 0.0264, "volume": 4263077.7, "close_time": 1769770799999, "quote_volume": 111644.49424, "trades": 497, "taker_buy_base": 2457842.7, "taker_buy_quote": 64435.31439 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0264, "high": 0.027, "low": 0.0263, "close": 0.0268, "volume": 4490414.3, "close_time": 1769774399999, "quote_volume": 119295.42798, "trades": 429, "taker_buy_base": 2428010.5, "taker_buy_quote": 64465.70439 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0266, "close": 0.0267, "volume": 2814501.5, "close_time": 1769777999999, "quote_volume": 75160.3073, "trades": 357, "taker_buy_base": 1443877.5, "taker_buy_quote": 38567.69538 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0262, "close": 0.0263, "volume": 6040640.3, "close_time": 1769781599999, "quote_volume": 159464.54022, "trades": 715, "taker_buy_base": 2845675.5, "taker_buy_quote": 75062.02215 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0261, "close": 0.0262, "volume": 6001961.0, "close_time": 1769785199999, "quote_volume": 158425.37126, "trades": 1004, "taker_buy_base": 2751511.4, "taker_buy_quote": 72647.66879 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0261, "close": 0.0263, "volume": 5317439.0, "close_time": 1769788799999, "quote_volume": 140208.59405, "trades": 946, "taker_buy_base": 2740937.4, "taker_buy_quote": 72237.31412 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0261, "close": 0.0264, "volume": 6647401.2, "close_time": 1769792399999, "quote_volume": 175502.2413, "trades": 934, "taker_buy_base": 3326303.9, "taker_buy_quote": 87850.90641 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0265, "high": 0.0267, "low": 0.0263, "close": 0.0266, "volume": 5132406.2, "close_time": 1769795999999, "quote_volume": 136041.51462, "trades": 799, "taker_buy_base": 2381623.6, "taker_buy_quote": 63176.39216 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0265, "high": 0.0271, "low": 0.0259, "close": 0.0269, "volume": 7284641.1, "close_time": 1769799599999, "quote_volume": 193010.60088, "trades": 1498, "taker_buy_base": 3684573.5, "taker_buy_quote": 97611.97718 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0267, "close": 0.0268, "volume": 6582147.2, "close_time": 1769803199999, "quote_volume": 177003.6451, "trades": 1038, "taker_buy_base": 3352218.0, "taker_buy_quote": 90183.74338 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0262, "close": 0.0263, "volume": 9708517.1, "close_time": 1769806799999, "quote_volume": 257306.51201, "trades": 1194, "taker_buy_base": 4898135.7, "taker_buy_quote": 129740.74858 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0263, "high": 0.0265, "low": 0.0262, "close": 0.0264, "volume": 4753075.8, "close_time": 1769810399999, "quote_volume": 125198.81367, "trades": 757, "taker_buy_base": 2429146.1, "taker_buy_quote": 64014.89939 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0264, "high": 0.0267, "low": 0.0264, "close": 0.0266, "volume": 5921236.3, "close_time": 1769813999999, "quote_volume": 156940.74751, "trades": 671, "taker_buy_base": 4179172.2, "taker_buy_quote": 110783.20303 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0264, "close": 0.0266, "volume": 4249222.5, "close_time": 1769817599999, "quote_volume": 112516.90502, "trades": 501, "taker_buy_base": 2099485.9, "taker_buy_quote": 55583.35687 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0263, "close": 0.0265, "volume": 3757128.0, "close_time": 1769821199999, "quote_volume": 99583.72951, "trades": 388, "taker_buy_base": 1883569.1, "taker_buy_quote": 49912.52144 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0263, "close": 0.0264, "volume": 3110957.9, "close_time": 1769824799999, "quote_volume": 82344.45118, "trades": 304, "taker_buy_base": 1563205.5, "taker_buy_quote": 41377.45581 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0263, "close": 0.0264, "volume": 3238541.2, "close_time": 1769828399999, "quote_volume": 85439.85312, "trades": 372, "taker_buy_base": 1656296.4, "taker_buy_quote": 43719.33208 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0262, "close": 0.0263, "volume": 974552.5, "close_time": 1769831999999, "quote_volume": 25647.47631, "trades": 112, "taker_buy_base": 442279.6, "taker_buy_quote": 11632.67641 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0261, "close": 0.0261, "volume": 3972954.0, "close_time": 1769835599999, "quote_volume": 104093.85679, "trades": 493, "taker_buy_base": 1962178.7, "taker_buy_quote": 51420.43573 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0262, "high": 0.0262, "low": 0.0261, "close": 0.0261, "volume": 928179.0, "close_time": 1769839199999, "quote_volume": 24262.26785, "trades": 94, "taker_buy_base": 478977.8, "taker_buy_quote": 12531.40009 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0257, "close": 0.0259, "volume": 3532758.8, "close_time": 1769842799999, "quote_volume": 91590.83229, "trades": 266, "taker_buy_base": 1656521.2, "taker_buy_quote": 42931.9141 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0259, "high": 0.0259, "low": 0.0255, "close": 0.0256, "volume": 4365060.8, "close_time": 1769846399999, "quote_volume": 111983.94424, "trades": 501, "taker_buy_base": 1910140.9, "taker_buy_quote": 49059.00124 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0251, "close": 0.0254, "volume": 12702737.2, "close_time": 1769849999999, "quote_volume": 321206.12614, "trades": 1339, "taker_buy_base": 6451164.1, "taker_buy_quote": 163061.4513 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0252, "close": 0.0253, "volume": 3016608.7, "close_time": 1769853599999, "quote_volume": 76439.84523, "trades": 364, "taker_buy_base": 1573309.3, "taker_buy_quote": 39865.80955 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0252, "high": 0.0254, "low": 0.0251, "close": 0.0253, "volume": 3599219.7, "close_time": 1769857199999, "quote_volume": 90927.0842, "trades": 397, "taker_buy_base": 1756759.5, "taker_buy_quote": 44379.84402 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0251, "close": 0.0251, "volume": 4591685.4, "close_time": 1769860799999, "quote_volume": 115705.6576, "trades": 433, "taker_buy_base": 2041910.8, "taker_buy_quote": 51454.92502 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0252, "high": 0.0252, "low": 0.025, "close": 0.0251, "volume": 3000069.3, "close_time": 1769864399999, "quote_volume": 75323.30548, "trades": 317, "taker_buy_base": 1540219.9, "taker_buy_quote": 38690.52585 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0251, "high": 0.0252, "low": 0.0247, "close": 0.0249, "volume": 4020650.5, "close_time": 1769867999999, "quote_volume": 100370.86044, "trades": 640, "taker_buy_base": 1992690.2, "taker_buy_quote": 49773.48567 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0231, "close": 0.0237, "volume": 19458600.2, "close_time": 1769871599999, "quote_volume": 464514.2979, "trades": 3318, "taker_buy_base": 9292361.9, "taker_buy_quote": 221776.40111 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0237, "high": 0.024, "low": 0.0235, "close": 0.0236, "volume": 9396567.3, "close_time": 1769875199999, "quote_volume": 223236.71776, "trades": 1222, "taker_buy_base": 5110344.1, "taker_buy_quote": 121499.57937 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0236, "high": 0.024, "low": 0.0232, "close": 0.0233, "volume": 12693901.8, "close_time": 1769878799999, "quote_volume": 298532.10146, "trades": 1992, "taker_buy_base": 5901446.2, "taker_buy_quote": 138960.47646 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0218, "close": 0.0225, "volume": 33665191.7, "close_time": 1769882399999, "quote_volume": 755914.93259, "trades": 5320, "taker_buy_base": 16985463.1, "taker_buy_quote": 381296.06194 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0208, "close": 0.0222, "volume": 28255973.7, "close_time": 1769885999999, "quote_volume": 615796.8871, "trades": 5148, "taker_buy_base": 14397162.2, "taker_buy_quote": 313831.99254 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0222, "high": 0.0226, "low": 0.0221, "close": 0.0225, "volume": 15914933.2, "close_time": 1769889599999, "quote_volume": 355813.68155, "trades": 2435, "taker_buy_base": 7058879.6, "taker_buy_quote": 158029.91063 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0224, "high": 0.0226, "low": 0.0221, "close": 0.0225, "volume": 7058325.4, "close_time": 1769893199999, "quote_volume": 157813.42161, "trades": 1276, "taker_buy_base": 3705744.7, "taker_buy_quote": 82881.51857 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0225, "high": 0.0229, "low": 0.0223, "close": 0.0228, "volume": 5512629.3, "close_time": 1769896799999, "quote_volume": 124479.46414, "trades": 1064, "taker_buy_base": 2972244.2, "taker_buy_quote": 67156.54744 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0225, "close": 0.0226, "volume": 2896825.4, "close_time": 1769900399999, "quote_volume": 65694.50499, "trades": 548, "taker_buy_base": 1407449.5, "taker_buy_quote": 31919.93529 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0227, "high": 0.0233, "low": 0.0226, "close": 0.0232, "volume": 7207975.8, "close_time": 1769903999999, "quote_volume": 165376.91519, "trades": 1173, "taker_buy_base": 4831688.6, "taker_buy_quote": 110883.77422 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0232, "high": 0.0236, "low": 0.0232, "close": 0.0233, "volume": 4503967.5, "close_time": 1769907599999, "quote_volume": 105416.76978, "trades": 642, "taker_buy_base": 2340826.1, "taker_buy_quote": 54809.48303 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0233, "high": 0.0235, "low": 0.0231, "close": 0.0234, "volume": 3345346.7, "close_time": 1769911199999, "quote_volume": 77869.95514, "trades": 548, "taker_buy_base": 1894691.4, "taker_buy_quote": 44115.37402 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0234, "close": 0.0236, "volume": 4645222.6, "close_time": 1769914799999, "quote_volume": 109403.16362, "trades": 573, "taker_buy_base": 2246641.8, "taker_buy_quote": 52925.70842 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0236, "high": 0.0241, "low": 0.0235, "close": 0.0239, "volume": 6368245.7, "close_time": 1769918399999, "quote_volume": 152087.32309, "trades": 807, "taker_buy_base": 3260173.0, "taker_buy_quote": 77902.92879 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0238, "high": 0.0241, "low": 0.0238, "close": 0.024, "volume": 3491940.5, "close_time": 1769921999999, "quote_volume": 83436.09638, "trades": 516, "taker_buy_base": 2044251.3, "taker_buy_quote": 48872.85228 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0239, "close": 0.024, "volume": 3879860.8, "close_time": 1769925599999, "quote_volume": 93316.81665, "trades": 636, "taker_buy_base": 1979951.3, "taker_buy_quote": 47646.60575 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.024, "high": 0.0242, "low": 0.0239, "close": 0.0239, "volume": 2317125.0, "close_time": 1769929199999, "quote_volume": 55636.70935, "trades": 296, "taker_buy_base": 1118633.3, "taker_buy_quote": 26905.30338 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0239, "high": 0.0243, "low": 0.0239, "close": 0.024, "volume": 3236007.7, "close_time": 1769932799999, "quote_volume": 77872.34764, "trades": 514, "taker_buy_base": 1913260.0, "taker_buy_quote": 46026.71929 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0241, "high": 0.0243, "low": 0.0239, "close": 0.0242, "volume": 2934878.5, "close_time": 1769936399999, "quote_volume": 70674.58939, "trades": 485, "taker_buy_base": 1360863.3, "taker_buy_quote": 32765.75724 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0241, "high": 0.0243, "low": 0.024, "close": 0.0242, "volume": 2968393.0, "close_time": 1769939999999, "quote_volume": 71624.16513, "trades": 434, "taker_buy_base": 1705394.7, "taker_buy_quote": 41188.28323 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0238, "close": 0.0239, "volume": 6761273.5, "close_time": 1769943599999, "quote_volume": 163390.72923, "trades": 859, "taker_buy_base": 3084442.4, "taker_buy_quote": 74508.02006 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0239, "high": 0.024, "low": 0.0236, "close": 0.0238, "volume": 5955292.6, "close_time": 1769947199999, "quote_volume": 141540.20204, "trades": 792, "taker_buy_base": 2782901.8, "taker_buy_quote": 66149.97235 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0234, "close": 0.0236, "volume": 4630929.2, "close_time": 1769950799999, "quote_volume": 109259.4166, "trades": 566, "taker_buy_base": 2426151.0, "taker_buy_quote": 57276.163 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0235, "close": 0.0236, "volume": 2886120.2, "close_time": 1769954399999, "quote_volume": 68328.31446, "trades": 453, "taker_buy_base": 1182940.9, "taker_buy_quote": 28018.47602 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0232, "close": 0.0235, "volume": 8709706.1, "close_time": 1769957999999, "quote_volume": 204448.22061, "trades": 1448, "taker_buy_base": 4214369.0, "taker_buy_quote": 98919.35736 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0226, "close": 0.023, "volume": 6408194.8, "close_time": 1769961599999, "quote_volume": 147304.92651, "trades": 1445, "taker_buy_base": 3077364.9, "taker_buy_quote": 70752.962 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.023, "high": 0.0234, "low": 0.0228, "close": 0.0231, "volume": 6701899.2, "close_time": 1769965199999, "quote_volume": 154746.00621, "trades": 1677, "taker_buy_base": 3178089.8, "taker_buy_quote": 73396.30775 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.023, "high": 0.0232, "low": 0.0228, "close": 0.023, "volume": 2584198.8, "close_time": 1769968799999, "quote_volume": 59413.03104, "trades": 698, "taker_buy_base": 1240701.2, "taker_buy_quote": 28538.132 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0231, "high": 0.0235, "low": 0.0231, "close": 0.0232, "volume": 4874763.5, "close_time": 1769972399999, "quote_volume": 113629.11234, "trades": 1312, "taker_buy_base": 2549142.7, "taker_buy_quote": 59440.30636 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0233, "high": 0.0233, "low": 0.023, "close": 0.0231, "volume": 4865037.7, "close_time": 1769975999999, "quote_volume": 112600.94195, "trades": 1024, "taker_buy_base": 2383709.4, "taker_buy_quote": 55228.74784 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0228, "close": 0.023, "volume": 4042278.8, "close_time": 1769979599999, "quote_volume": 93088.12094, "trades": 906, "taker_buy_base": 1584613.9, "taker_buy_quote": 36499.50506 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0226, "close": 0.0228, "volume": 7821707.1, "close_time": 1769983199999, "quote_volume": 178543.63519, "trades": 1764, "taker_buy_base": 2687600.9, "taker_buy_quote": 61361.64028 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0226, "close": 0.0228, "volume": 11026885.2, "close_time": 1769986799999, "quote_volume": 251933.62702, "trades": 2313, "taker_buy_base": 4032951.1, "taker_buy_quote": 92176.26687 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0228, "high": 0.023, "low": 0.0222, "close": 0.0227, "volume": 17318021.5, "close_time": 1769990399999, "quote_volume": 392623.02089, "trades": 4312, "taker_buy_base": 6960007.0, "taker_buy_quote": 157673.17299 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0227, "high": 0.0235, "low": 0.0225, "close": 0.0233, "volume": 6401166.0, "close_time": 1769993999999, "quote_volume": 148079.80314, "trades": 1712, "taker_buy_base": 3077345.6, "taker_buy_quote": 71100.41792 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0234, "high": 0.0237, "low": 0.0229, "close": 0.0234, "volume": 6776379.4, "close_time": 1769997599999, "quote_volume": 158367.92075, "trades": 1466, "taker_buy_base": 3418910.9, "taker_buy_quote": 79845.25079 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0232, "close": 0.0233, "volume": 4448060.9, "close_time": 1770001199999, "quote_volume": 103763.0406, "trades": 978, "taker_buy_base": 2194575.8, "taker_buy_quote": 51210.17003 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0222, "close": 0.023, "volume": 11688793.6, "close_time": 1770004799999, "quote_volume": 264197.56813, "trades": 2988, "taker_buy_base": 6010650.7, "taker_buy_quote": 135816.35416 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.023, "high": 0.0233, "low": 0.0225, "close": 0.0228, "volume": 7325673.9, "close_time": 1770008399999, "quote_volume": 168194.95636, "trades": 1342, "taker_buy_base": 3212596.5, "taker_buy_quote": 73782.47554 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0222, "close": 0.0225, "volume": 4939001.3, "close_time": 1770011999999, "quote_volume": 111225.40144, "trades": 931, "taker_buy_base": 2704378.3, "taker_buy_quote": 60858.62504 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0225, "high": 0.0234, "low": 0.0222, "close": 0.023, "volume": 17184584.8, "close_time": 1770015599999, "quote_volume": 390472.09151, "trades": 2447, "taker_buy_base": 7847505.6, "taker_buy_quote": 178245.5648 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.023, "high": 0.0232, "low": 0.0228, "close": 0.0229, "volume": 7734158.6, "close_time": 1770019199999, "quote_volume": 177781.98253, "trades": 1977, "taker_buy_base": 3870818.2, "taker_buy_quote": 89017.10887 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0229, "high": 0.0233, "low": 0.0229, "close": 0.0232, "volume": 5391702.5, "close_time": 1770022799999, "quote_volume": 124197.58061, "trades": 1369, "taker_buy_base": 3430585.6, "taker_buy_quote": 79075.61552 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0229, "close": 0.0232, "volume": 10212906.1, "close_time": 1770026399999, "quote_volume": 236369.38016, "trades": 1854, "taker_buy_base": 6171663.5, "taker_buy_quote": 142861.99045 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0231, "close": 0.0232, "volume": 2343085.8, "close_time": 1770029999999, "quote_volume": 54394.04599, "trades": 543, "taker_buy_base": 1256879.5, "taker_buy_quote": 29186.52068 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0231, "close": 0.0231, "volume": 2313512.0, "close_time": 1770033599999, "quote_volume": 53627.37067, "trades": 401, "taker_buy_base": 1294964.4, "taker_buy_quote": 30013.18687 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0232, "high": 0.0234, "low": 0.0231, "close": 0.0233, "volume": 2638821.9, "close_time": 1770037199999, "quote_volume": 61258.54372, "trades": 514, "taker_buy_base": 1358351.0, "taker_buy_quote": 31541.28076 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0233, "high": 0.0236, "low": 0.0232, "close": 0.0235, "volume": 2927025.9, "close_time": 1770040799999, "quote_volume": 68448.38206, "trades": 658, "taker_buy_base": 1731147.0, "taker_buy_quote": 40493.00844 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0235, "high": 0.0239, "low": 0.0234, "close": 0.0237, "volume": 6310365.3, "close_time": 1770044399999, "quote_volume": 149322.12986, "trades": 1227, "taker_buy_base": 3029599.4, "taker_buy_quote": 71747.79509 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0237, "high": 0.0242, "low": 0.0236, "close": 0.024, "volume": 4991402.1, "close_time": 1770047999999, "quote_volume": 119396.1723, "trades": 1293, "taker_buy_base": 2792844.9, "taker_buy_quote": 66836.02228 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.024, "high": 0.0241, "low": 0.0238, "close": 0.0238, "volume": 2605490.4, "close_time": 1770051599999, "quote_volume": 62408.85427, "trades": 686, "taker_buy_base": 1380314.8, "taker_buy_quote": 33063.61269 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0239, "high": 0.024, "low": 0.0238, "close": 0.0238, "volume": 2876182.3, "close_time": 1770055199999, "quote_volume": 68822.2465, "trades": 769, "taker_buy_base": 1780864.9, "taker_buy_quote": 42622.35128 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0238, "high": 0.024, "low": 0.0237, "close": 0.0239, "volume": 1207172.8, "close_time": 1770058799999, "quote_volume": 28793.58666, "trades": 355, "taker_buy_base": 558506.5, "taker_buy_quote": 13326.25483 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0239, "high": 0.024, "low": 0.0237, "close": 0.0238, "volume": 2447602.9, "close_time": 1770062399999, "quote_volume": 58339.45537, "trades": 634, "taker_buy_base": 1383862.6, "taker_buy_quote": 33001.10415 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0235, "close": 0.0237, "volume": 2146441.0, "close_time": 1770065999999, "quote_volume": 50875.40685, "trades": 561, "taker_buy_base": 975799.0, "taker_buy_quote": 23132.07473 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0236, "close": 0.0238, "volume": 2982380.1, "close_time": 1770069599999, "quote_volume": 70924.99305, "trades": 634, "taker_buy_base": 1713142.4, "taker_buy_quote": 40764.32596 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0238, "high": 0.024, "low": 0.0238, "close": 0.0239, "volume": 1480499.6, "close_time": 1770073199999, "quote_volume": 35370.77476, "trades": 294, "taker_buy_base": 782106.7, "taker_buy_quote": 18692.97905 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.024, "high": 0.024, "low": 0.0238, "close": 0.0238, "volume": 1832413.9, "close_time": 1770076799999, "quote_volume": 43813.04339, "trades": 238, "taker_buy_base": 977755.2, "taker_buy_quote": 23396.03054 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0236, "close": 0.0238, "volume": 2645302.4, "close_time": 1770080399999, "quote_volume": 62949.33985, "trades": 434, "taker_buy_base": 1673220.7, "taker_buy_quote": 39828.40772 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0236, "close": 0.0237, "volume": 4369944.1, "close_time": 1770083999999, "quote_volume": 103810.63645, "trades": 601, "taker_buy_base": 1651673.7, "taker_buy_quote": 39247.82209 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0234, "close": 0.0235, "volume": 4982573.0, "close_time": 1770087599999, "quote_volume": 117122.49235, "trades": 808, "taker_buy_base": 2555445.0, "taker_buy_quote": 60098.11665 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0235, "high": 0.024, "low": 0.0234, "close": 0.024, "volume": 2826621.6, "close_time": 1770091199999, "quote_volume": 67261.03079, "trades": 592, "taker_buy_base": 1821129.7, "taker_buy_quote": 43368.15158 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.024, "high": 0.0245, "low": 0.024, "close": 0.0242, "volume": 3689940.7, "close_time": 1770094799999, "quote_volume": 89610.70105, "trades": 656, "taker_buy_base": 2048146.1, "taker_buy_quote": 49707.72245 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0242, "close": 0.0242, "volume": 4718992.3, "close_time": 1770098399999, "quote_volume": 114890.78215, "trades": 672, "taker_buy_base": 1890830.8, "taker_buy_quote": 46078.89809 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0242, "high": 0.0246, "low": 0.024, "close": 0.0244, "volume": 4707493.4, "close_time": 1770101999999, "quote_volume": 114518.99033, "trades": 683, "taker_buy_base": 2833716.5, "taker_buy_quote": 68971.48583 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0243, "close": 0.0247, "volume": 5021347.4, "close_time": 1770105599999, "quote_volume": 123193.76531, "trades": 892, "taker_buy_base": 2549221.7, "taker_buy_quote": 62578.14541 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0244, "close": 0.0244, "volume": 5820851.0, "close_time": 1770109199999, "quote_volume": 143261.37088, "trades": 1002, "taker_buy_base": 2273673.5, "taker_buy_quote": 55989.74125 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0244, "high": 0.0245, "low": 0.024, "close": 0.0244, "volume": 4570095.6, "close_time": 1770112799999, "quote_volume": 110656.42588, "trades": 903, "taker_buy_base": 2469526.3, "taker_buy_quote": 59741.52123 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0242, "close": 0.0243, "volume": 1921656.6, "close_time": 1770116399999, "quote_volume": 46769.38021, "trades": 366, "taker_buy_base": 741737.3, "taker_buy_quote": 18060.57335 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0242, "close": 0.0243, "volume": 1007394.4, "close_time": 1770119999999, "quote_volume": 24471.91666, "trades": 233, "taker_buy_base": 500824.4, "taker_buy_quote": 12170.28716 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0243, "high": 0.0246, "low": 0.0242, "close": 0.0245, "volume": 6050816.1, "close_time": 1770123599999, "quote_volume": 148308.71758, "trades": 863, "taker_buy_base": 2636384.3, "taker_buy_quote": 64676.82887 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0244, "close": 0.0246, "volume": 2431379.0, "close_time": 1770127199999, "quote_volume": 59633.60082, "trades": 419, "taker_buy_base": 1471534.1, "taker_buy_quote": 36106.13058 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0241, "close": 0.0241, "volume": 4026410.3, "close_time": 1770130799999, "quote_volume": 98515.05719, "trades": 924, "taker_buy_base": 1617676.2, "taker_buy_quote": 39630.95785 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0241, "high": 0.0246, "low": 0.024, "close": 0.0246, "volume": 8230068.7, "close_time": 1770134399999, "quote_volume": 199779.9634, "trades": 1919, "taker_buy_base": 4517933.7, "taker_buy_quote": 109665.25409 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0239, "close": 0.0239, "volume": 6120430.8, "close_time": 1770137999999, "quote_volume": 147917.03746, "trades": 1166, "taker_buy_base": 2476193.9, "taker_buy_quote": 59778.80004 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0239, "high": 0.024, "low": 0.0234, "close": 0.0234, "volume": 6006848.7, "close_time": 1770141599999, "quote_volume": 142499.6627, "trades": 1033, "taker_buy_base": 2907433.2, "taker_buy_quote": 68924.79599 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0228, "close": 0.0228, "volume": 8123174.7, "close_time": 1770145199999, "quote_volume": 187863.95569, "trades": 1572, "taker_buy_base": 3916489.6, "taker_buy_quote": 90623.48284 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0229, "high": 0.0242, "low": 0.0228, "close": 0.024, "volume": 8038809.2, "close_time": 1770148799999, "quote_volume": 190644.6614, "trades": 1856, "taker_buy_base": 3898945.8, "taker_buy_quote": 92404.63717 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0241, "high": 0.0251, "low": 0.0237, "close": 0.0249, "volume": 7917789.6, "close_time": 1770152399999, "quote_volume": 194005.38912, "trades": 2249, "taker_buy_base": 4102173.9, "taker_buy_quote": 100301.81416 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0249, "high": 0.025, "low": 0.0243, "close": 0.0244, "volume": 4740221.2, "close_time": 1770155999999, "quote_volume": 117337.80531, "trades": 1255, "taker_buy_base": 2109226.6, "taker_buy_quote": 52201.3407 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0244, "high": 0.0245, "low": 0.024, "close": 0.024, "volume": 3196033.5, "close_time": 1770159599999, "quote_volume": 77482.20481, "trades": 734, "taker_buy_base": 1435692.2, "taker_buy_quote": 34819.53292 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.024, "high": 0.0241, "low": 0.0237, "close": 0.0239, "volume": 3583762.2, "close_time": 1770163199999, "quote_volume": 85787.11535, "trades": 782, "taker_buy_base": 1789302.6, "taker_buy_quote": 42850.39393 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.024, "high": 0.0243, "low": 0.0239, "close": 0.024, "volume": 2471987.7, "close_time": 1770166799999, "quote_volume": 59563.00045, "trades": 506, "taker_buy_base": 1284488.0, "taker_buy_quote": 30942.78569 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.024, "high": 0.0244, "low": 0.024, "close": 0.0242, "volume": 2450895.7, "close_time": 1770170399999, "quote_volume": 59369.66663, "trades": 527, "taker_buy_base": 1376651.3, "taker_buy_quote": 33344.20029 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0241, "close": 0.0242, "volume": 3261694.8, "close_time": 1770173999999, "quote_volume": 79135.07629, "trades": 586, "taker_buy_base": 1401856.7, "taker_buy_quote": 34088.08906 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0242, "high": 0.0246, "low": 0.0242, "close": 0.0245, "volume": 2003853.4, "close_time": 1770177599999, "quote_volume": 48923.11717, "trades": 403, "taker_buy_base": 1337837.4, "taker_buy_quote": 32667.46894 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0243, "close": 0.0243, "volume": 3191759.0, "close_time": 1770181199999, "quote_volume": 78179.36713, "trades": 571, "taker_buy_base": 1279544.8, "taker_buy_quote": 31353.92923 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0243, "high": 0.0244, "low": 0.024, "close": 0.0241, "volume": 1589473.6, "close_time": 1770184799999, "quote_volume": 38510.65824, "trades": 353, "taker_buy_base": 722620.0, "taker_buy_quote": 17499.44426 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0241, "high": 0.0243, "low": 0.024, "close": 0.0241, "volume": 2578104.3, "close_time": 1770188399999, "quote_volume": 62206.3148, "trades": 451, "taker_buy_base": 1319502.0, "taker_buy_quote": 31841.96889 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0239, "close": 0.024, "volume": 2157667.3, "close_time": 1770191999999, "quote_volume": 51933.6355, "trades": 476, "taker_buy_base": 963943.0, "taker_buy_quote": 23214.37258 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.024, "high": 0.0241, "low": 0.0238, "close": 0.0239, "volume": 1907473.8, "close_time": 1770195599999, "quote_volume": 45673.18654, "trades": 489, "taker_buy_base": 901416.4, "taker_buy_quote": 21598.76387 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0239, "high": 0.024, "low": 0.0238, "close": 0.0238, "volume": 2144675.9, "close_time": 1770199199999, "quote_volume": 51230.24803, "trades": 444, "taker_buy_base": 1145129.4, "taker_buy_quote": 27364.97455 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0239, "high": 0.024, "low": 0.0238, "close": 0.0239, "volume": 1100567.4, "close_time": 1770202799999, "quote_volume": 26333.22201, "trades": 187, "taker_buy_base": 525847.8, "taker_buy_quote": 12587.01423 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0239, "high": 0.024, "low": 0.0236, "close": 0.0238, "volume": 3351544.6, "close_time": 1770206399999, "quote_volume": 79804.82437, "trades": 877, "taker_buy_base": 1492879.6, "taker_buy_quote": 35543.64432 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0237, "close": 0.0238, "volume": 2612480.1, "close_time": 1770209999999, "quote_volume": 62190.479, "trades": 499, "taker_buy_base": 1381108.7, "taker_buy_quote": 32882.42782 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0233, "close": 0.0233, "volume": 4078039.1, "close_time": 1770213599999, "quote_volume": 95681.16743, "trades": 1112, "taker_buy_base": 1819249.4, "taker_buy_quote": 42687.67888 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0233, "high": 0.0237, "low": 0.0232, "close": 0.0232, "volume": 7170947.2, "close_time": 1770217199999, "quote_volume": 168342.87538, "trades": 1678, "taker_buy_base": 3507089.8, "taker_buy_quote": 82358.52777 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0232, "high": 0.0235, "low": 0.0228, "close": 0.0231, "volume": 9330905.5, "close_time": 1770220799999, "quote_volume": 216071.41307, "trades": 1764, "taker_buy_base": 4621923.7, "taker_buy_quote": 107023.64936 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0226, "close": 0.0229, "volume": 9961883.5, "close_time": 1770224399999, "quote_volume": 227710.5652, "trades": 1632, "taker_buy_base": 4972820.2, "taker_buy_quote": 113677.83346 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0225, "close": 0.0228, "volume": 6922348.3, "close_time": 1770227999999, "quote_volume": 157503.11625, "trades": 1311, "taker_buy_base": 3177437.2, "taker_buy_quote": 72397.09778 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0228, "high": 0.0235, "low": 0.0226, "close": 0.0231, "volume": 8881350.2, "close_time": 1770231599999, "quote_volume": 203965.61065, "trades": 1908, "taker_buy_base": 4227410.9, "taker_buy_quote": 96968.48304 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0231, "high": 0.0236, "low": 0.023, "close": 0.0235, "volume": 5047393.0, "close_time": 1770235199999, "quote_volume": 117673.72502, "trades": 911, "taker_buy_base": 2773522.3, "taker_buy_quote": 64662.93913 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0232, "close": 0.0233, "volume": 1919035.8, "close_time": 1770238799999, "quote_volume": 44835.75269, "trades": 440, "taker_buy_base": 941109.9, "taker_buy_quote": 21990.05949 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0229, "close": 0.023, "volume": 3815660.2, "close_time": 1770242399999, "quote_volume": 88078.08604, "trades": 720, "taker_buy_base": 1784714.7, "taker_buy_quote": 41198.65503 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.023, "high": 0.0232, "low": 0.0226, "close": 0.0226, "volume": 4391901.0, "close_time": 1770245999999, "quote_volume": 100293.96539, "trades": 1000, "taker_buy_base": 2050809.9, "taker_buy_quote": 46838.34979 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0226, "high": 0.0231, "low": 0.0226, "close": 0.0229, "volume": 3724746.3, "close_time": 1770249599999, "quote_volume": 85534.9592, "trades": 818, "taker_buy_base": 2242423.2, "taker_buy_quote": 51492.95682 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.023, "high": 0.0231, "low": 0.0228, "close": 0.0229, "volume": 3248111.2, "close_time": 1770253199999, "quote_volume": 74548.57612, "trades": 647, "taker_buy_base": 1997885.3, "taker_buy_quote": 45896.97106 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0229, "high": 0.0232, "low": 0.0227, "close": 0.0229, "volume": 6238374.7, "close_time": 1770256799999, "quote_volume": 143107.27228, "trades": 1090, "taker_buy_base": 2893471.0, "taker_buy_quote": 66354.29424 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0226, "close": 0.0226, "volume": 3928777.4, "close_time": 1770260399999, "quote_volume": 89529.05115, "trades": 844, "taker_buy_base": 1882450.8, "taker_buy_quote": 42901.09941 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0224, "close": 0.0224, "volume": 4038177.4, "close_time": 1770263999999, "quote_volume": 91195.07212, "trades": 623, "taker_buy_base": 1793720.9, "taker_buy_quote": 40532.25691 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0224, "high": 0.0226, "low": 0.0222, "close": 0.0223, "volume": 4453838.0, "close_time": 1770267599999, "quote_volume": 99650.5545, "trades": 949, "taker_buy_base": 2281140.6, "taker_buy_quote": 51071.61113 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0223, "high": 0.0225, "low": 0.022, "close": 0.0223, "volume": 4215592.5, "close_time": 1770271199999, "quote_volume": 93820.83375, "trades": 955, "taker_buy_base": 2183561.1, "taker_buy_quote": 48596.29917 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0219, "close": 0.022, "volume": 4800766.0, "close_time": 1770274799999, "quote_volume": 105822.72297, "trades": 1064, "taker_buy_base": 2286015.7, "taker_buy_quote": 50376.22872 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.022, "high": 0.0224, "low": 0.022, "close": 0.022, "volume": 5411319.1, "close_time": 1770278399999, "quote_volume": 119898.35475, "trades": 895, "taker_buy_base": 3020691.5, "taker_buy_quote": 66942.52205 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0221, "high": 0.0224, "low": 0.0221, "close": 0.0222, "volume": 2166023.2, "close_time": 1770281999999, "quote_volume": 48138.4724, "trades": 374, "taker_buy_base": 1254142.2, "taker_buy_quote": 27916.66842 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0222, "high": 0.0225, "low": 0.0222, "close": 0.0222, "volume": 2006431.1, "close_time": 1770285599999, "quote_volume": 44826.54915, "trades": 490, "taker_buy_base": 929376.0, "taker_buy_quote": 20746.94388 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0216, "close": 0.0217, "volume": 6673906.2, "close_time": 1770289199999, "quote_volume": 146387.05582, "trades": 948, "taker_buy_base": 3496535.5, "taker_buy_quote": 76656.00219 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0217, "high": 0.0219, "low": 0.0213, "close": 0.0217, "volume": 5267240.1, "close_time": 1770292799999, "quote_volume": 113867.49992, "trades": 1060, "taker_buy_base": 2509094.6, "taker_buy_quote": 54274.69063 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0213, "close": 0.0214, "volume": 9272523.8, "close_time": 1770296399999, "quote_volume": 199543.15064, "trades": 1470, "taker_buy_base": 4219605.9, "taker_buy_quote": 90862.5014 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0212, "close": 0.0213, "volume": 5234523.8, "close_time": 1770299999999, "quote_volume": 111954.34947, "trades": 961, "taker_buy_base": 2594648.8, "taker_buy_quote": 55523.53519 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0212, "high": 0.0219, "low": 0.0212, "close": 0.0214, "volume": 9838106.8, "close_time": 1770303599999, "quote_volume": 211418.04251, "trades": 1508, "taker_buy_base": 5126947.2, "taker_buy_quote": 110193.90101 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0199, "close": 0.0205, "volume": 21715938.7, "close_time": 1770307199999, "quote_volume": 446465.84717, "trades": 4050, "taker_buy_base": 9599724.3, "taker_buy_quote": 197708.81955 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0205, "high": 0.0209, "low": 0.0202, "close": 0.0205, "volume": 17731049.5, "close_time": 1770310799999, "quote_volume": 363941.59194, "trades": 2402, "taker_buy_base": 9085206.0, "taker_buy_quote": 186465.32122 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0198, "close": 0.02, "volume": 15924957.1, "close_time": 1770314399999, "quote_volume": 321808.59831, "trades": 2524, "taker_buy_base": 7739843.2, "taker_buy_quote": 156416.78815 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0197, "close": 0.0202, "volume": 8944066.2, "close_time": 1770317999999, "quote_volume": 178630.72816, "trades": 1717, "taker_buy_base": 4820121.4, "taker_buy_quote": 96279.28537 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0198, "close": 0.0199, "volume": 9245747.5, "close_time": 1770321599999, "quote_volume": 184829.80639, "trades": 1268, "taker_buy_base": 4655058.1, "taker_buy_quote": 93060.37156 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0188, "close": 0.0193, "volume": 21111295.4, "close_time": 1770325199999, "quote_volume": 407790.83154, "trades": 3818, "taker_buy_base": 10560198.4, "taker_buy_quote": 203603.39174 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0193, "high": 0.0198, "low": 0.0189, "close": 0.0192, "volume": 14253766.8, "close_time": 1770328799999, "quote_volume": 275838.4969, "trades": 1822, "taker_buy_base": 6518631.2, "taker_buy_quote": 126159.45091 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0192, "high": 0.0197, "low": 0.0189, "close": 0.0194, "volume": 7504875.4, "close_time": 1770332399999, "quote_volume": 144593.78168, "trades": 1191, "taker_buy_base": 3802775.8, "taker_buy_quote": 73140.08445 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0194, "high": 0.0198, "low": 0.0189, "close": 0.019, "volume": 4833533.0, "close_time": 1770335999999, "quote_volume": 93114.76825, "trades": 830, "taker_buy_base": 2587807.2, "taker_buy_quote": 49818.80849 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0191, "high": 0.0193, "low": 0.017, "close": 0.0189, "volume": 45926980.1, "close_time": 1770339599999, "quote_volume": 834139.44683, "trades": 9071, "taker_buy_base": 23186981.5, "taker_buy_quote": 421667.42599 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.019, "high": 0.0197, "low": 0.0189, "close": 0.0197, "volume": 10209740.9, "close_time": 1770343199999, "quote_volume": 196611.96017, "trades": 1758, "taker_buy_base": 5154289.4, "taker_buy_quote": 99321.90453 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0197, "high": 0.0198, "low": 0.019, "close": 0.0191, "volume": 8448601.5, "close_time": 1770346799999, "quote_volume": 162989.60832, "trades": 1351, "taker_buy_base": 3899858.5, "taker_buy_quote": 75383.31045 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0189, "close": 0.0191, "volume": 3673775.4, "close_time": 1770350399999, "quote_volume": 70301.30425, "trades": 637, "taker_buy_base": 1853437.6, "taker_buy_quote": 35471.43648 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0191, "high": 0.0194, "low": 0.019, "close": 0.0193, "volume": 3700707.6, "close_time": 1770353999999, "quote_volume": 71061.10367, "trades": 613, "taker_buy_base": 1807345.7, "taker_buy_quote": 34717.58547 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0193, "high": 0.02, "low": 0.0193, "close": 0.0198, "volume": 3405257.4, "close_time": 1770357599999, "quote_volume": 66689.39547, "trades": 824, "taker_buy_base": 1979520.9, "taker_buy_quote": 38774.41608 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0199, "high": 0.02, "low": 0.0195, "close": 0.0195, "volume": 4701825.2, "close_time": 1770361199999, "quote_volume": 92950.73296, "trades": 885, "taker_buy_base": 2271102.6, "taker_buy_quote": 44930.62205 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0193, "close": 0.0195, "volume": 4584058.1, "close_time": 1770364799999, "quote_volume": 89349.7984, "trades": 945, "taker_buy_base": 1968544.3, "taker_buy_quote": 38368.08775 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0193, "close": 0.0195, "volume": 6001941.2, "close_time": 1770368399999, "quote_volume": 116635.42492, "trades": 1088, "taker_buy_base": 3111594.2, "taker_buy_quote": 60510.76094 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0194, "high": 0.0201, "low": 0.0194, "close": 0.0199, "volume": 5732294.3, "close_time": 1770371999999, "quote_volume": 112314.06899, "trades": 1393, "taker_buy_base": 3183094.8, "taker_buy_quote": 62389.83335 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0199, "high": 0.0204, "low": 0.0198, "close": 0.0203, "volume": 5518698.8, "close_time": 1770375599999, "quote_volume": 111061.43595, "trades": 1183, "taker_buy_base": 3008866.8, "taker_buy_quote": 60559.06225 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0201, "close": 0.0201, "volume": 4717492.8, "close_time": 1770379199999, "quote_volume": 95433.67226, "trades": 707, "taker_buy_base": 1838787.3, "taker_buy_quote": 37213.24458 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.0202, "volume": 2289036.6, "close_time": 1770382799999, "quote_volume": 46067.63575, "trades": 446, "taker_buy_base": 1202447.2, "taker_buy_quote": 24210.48704 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0202, "close": 0.0204, "volume": 3088981.5, "close_time": 1770386399999, "quote_volume": 63002.12488, "trades": 602, "taker_buy_base": 1504166.5, "taker_buy_quote": 30700.86585 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0204, "high": 0.0209, "low": 0.0202, "close": 0.0207, "volume": 7686371.3, "close_time": 1770389999999, "quote_volume": 158045.26994, "trades": 1515, "taker_buy_base": 3446387.2, "taker_buy_quote": 70909.53884 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0205, "close": 0.0207, "volume": 5491102.7, "close_time": 1770393599999, "quote_volume": 113514.67654, "trades": 1317, "taker_buy_base": 2972112.7, "taker_buy_quote": 61465.50554 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0207, "high": 0.0214, "low": 0.0207, "close": 0.0212, "volume": 6045820.6, "close_time": 1770397199999, "quote_volume": 127354.07782, "trades": 1162, "taker_buy_base": 3135640.8, "taker_buy_quote": 66040.3976 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0212, "high": 0.0218, "low": 0.0212, "close": 0.0214, "volume": 6702573.2, "close_time": 1770400799999, "quote_volume": 144432.69637, "trades": 1044, "taker_buy_base": 3718112.3, "taker_buy_quote": 80140.52563 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0209, "close": 0.0211, "volume": 5093868.1, "close_time": 1770404399999, "quote_volume": 107939.66574, "trades": 992, "taker_buy_base": 2340941.0, "taker_buy_quote": 49653.68842 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0211, "high": 0.0212, "low": 0.021, "close": 0.0211, "volume": 3159948.0, "close_time": 1770407999999, "quote_volume": 66630.72457, "trades": 748, "taker_buy_base": 1563034.9, "taker_buy_quote": 32982.0718 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0208, "close": 0.0209, "volume": 4742277.0, "close_time": 1770411599999, "quote_volume": 99407.40172, "trades": 945, "taker_buy_base": 1821609.0, "taker_buy_quote": 38179.36665 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0208, "close": 0.0208, "volume": 2465966.1, "close_time": 1770415199999, "quote_volume": 51394.18956, "trades": 544, "taker_buy_base": 879571.8, "taker_buy_quote": 18343.47252 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0209, "close": 0.021, "volume": 4278397.6, "close_time": 1770418799999, "quote_volume": 89868.34932, "trades": 799, "taker_buy_base": 2162546.3, "taker_buy_quote": 45447.59623 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.021, "high": 0.0211, "low": 0.0208, "close": 0.0209, "volume": 2226506.5, "close_time": 1770422399999, "quote_volume": 46601.30683, "trades": 496, "taker_buy_base": 768834.5, "taker_buy_quote": 16111.03863 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.021, "high": 0.021, "low": 0.0206, "close": 0.0206, "volume": 4032281.7, "close_time": 1770425999999, "quote_volume": 83865.22695, "trades": 795, "taker_buy_base": 1671209.3, "taker_buy_quote": 34804.24355 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0205, "close": 0.0207, "volume": 3654546.3, "close_time": 1770429599999, "quote_volume": 75400.66201, "trades": 856, "taker_buy_base": 1886041.5, "taker_buy_quote": 38933.85739 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0208, "volume": 2740742.7, "close_time": 1770433199999, "quote_volume": 56899.25741, "trades": 630, "taker_buy_base": 1180895.7, "taker_buy_quote": 24523.56371 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0208, "high": 0.021, "low": 0.0208, "close": 0.0208, "volume": 3968704.2, "close_time": 1770436799999, "quote_volume": 83066.85417, "trades": 684, "taker_buy_base": 2016375.5, "taker_buy_quote": 42224.034 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0206, "close": 0.0207, "volume": 3713287.5, "close_time": 1770440399999, "quote_volume": 77484.54443, "trades": 831, "taker_buy_base": 1577776.6, "taker_buy_quote": 32931.00827 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0206, "volume": 2751326.0, "close_time": 1770443999999, "quote_volume": 57056.14598, "trades": 660, "taker_buy_base": 985559.1, "taker_buy_quote": 20446.0563 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0203, "close": 0.0203, "volume": 2916256.9, "close_time": 1770447599999, "quote_volume": 60044.14185, "trades": 676, "taker_buy_base": 1531967.8, "taker_buy_quote": 31613.33277 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0198, "close": 0.0199, "volume": 6230495.0, "close_time": 1770451199999, "quote_volume": 125064.48111, "trades": 1751, "taker_buy_base": 3041375.1, "taker_buy_quote": 61089.66413 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0199, "close": 0.0201, "volume": 2316050.4, "close_time": 1770454799999, "quote_volume": 46424.9752, "trades": 447, "taker_buy_base": 1104307.8, "taker_buy_quote": 22162.29669 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 1435964.8, "close_time": 1770458399999, "quote_volume": 28845.52024, "trades": 305, "taker_buy_base": 923653.6, "taker_buy_quote": 18563.88795 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 669623.0, "close_time": 1770461999999, "quote_volume": 13381.21056, "trades": 193, "taker_buy_base": 124880.2, "taker_buy_quote": 2500.68649 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 2074541.2, "close_time": 1770465599999, "quote_volume": 41497.54251, "trades": 368, "taker_buy_base": 963429.6, "taker_buy_quote": 19277.93006 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.02, "high": 0.0207, "low": 0.02, "close": 0.0204, "volume": 3245975.2, "close_time": 1770469199999, "quote_volume": 66313.76826, "trades": 819, "taker_buy_base": 1679386.7, "taker_buy_quote": 34282.92336 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 2771875.2, "close_time": 1770472799999, "quote_volume": 56435.53527, "trades": 636, "taker_buy_base": 1338495.4, "taker_buy_quote": 27252.21747 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0201, "close": 0.0201, "volume": 3075472.5, "close_time": 1770476399999, "quote_volume": 62242.71574, "trades": 551, "taker_buy_base": 1700779.8, "taker_buy_quote": 34426.91397 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 2369754.4, "close_time": 1770479999999, "quote_volume": 48123.00969, "trades": 552, "taker_buy_base": 1084294.3, "taker_buy_quote": 22025.08766 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0204, "high": 0.0209, "low": 0.0203, "close": 0.0205, "volume": 18612738.1, "close_time": 1770483599999, "quote_volume": 384951.03997, "trades": 3795, "taker_buy_base": 9079030.1, "taker_buy_quote": 187824.84484 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0204, "close": 0.0206, "volume": 1416046.7, "close_time": 1770487199999, "quote_volume": 29096.4798, "trades": 352, "taker_buy_base": 740582.7, "taker_buy_quote": 15222.81473 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0207, "high": 0.0211, "low": 0.0206, "close": 0.0209, "volume": 3153469.6, "close_time": 1770490799999, "quote_volume": 65851.57691, "trades": 692, "taker_buy_base": 1634761.5, "taker_buy_quote": 34111.43227 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0207, "close": 0.0208, "volume": 1690006.0, "close_time": 1770494399999, "quote_volume": 35194.25278, "trades": 291, "taker_buy_base": 734664.0, "taker_buy_quote": 15296.61599 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0207, "volume": 1221984.1, "close_time": 1770497999999, "quote_volume": 25345.291, "trades": 155, "taker_buy_base": 567375.3, "taker_buy_quote": 11769.21533 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0207, "close": 0.0207, "volume": 1714904.7, "close_time": 1770501599999, "quote_volume": 35597.06574, "trades": 315, "taker_buy_base": 807877.6, "taker_buy_quote": 16781.87916 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0207, "close": 0.0207, "volume": 1316094.1, "close_time": 1770505199999, "quote_volume": 27293.66964, "trades": 307, "taker_buy_base": 778544.9, "taker_buy_quote": 16158.388 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0206, "close": 0.0206, "volume": 1091894.5, "close_time": 1770508799999, "quote_volume": 22497.82226, "trades": 257, "taker_buy_base": 321218.2, "taker_buy_quote": 6621.55656 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0205, "close": 0.0205, "volume": 2955895.4, "close_time": 1770512399999, "quote_volume": 60651.86121, "trades": 666, "taker_buy_base": 1698727.6, "taker_buy_quote": 34863.03683 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 733044.9, "close_time": 1770515999999, "quote_volume": 15066.78452, "trades": 193, "taker_buy_base": 454717.4, "taker_buy_quote": 9353.07237 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0203, "close": 0.0203, "volume": 409786.3, "close_time": 1770519599999, "quote_volume": 8355.252, "trades": 125, "taker_buy_base": 149954.6, "taker_buy_quote": 3062.68026 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 1705932.0, "close_time": 1770523199999, "quote_volume": 34691.88046, "trades": 285, "taker_buy_base": 636090.7, "taker_buy_quote": 12934.8378 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0202, "close": 0.0202, "volume": 1241258.9, "close_time": 1770526799999, "quote_volume": 25090.82336, "trades": 277, "taker_buy_base": 528928.2, "taker_buy_quote": 10695.60282 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0202, "close": 0.0203, "volume": 547088.4, "close_time": 1770530399999, "quote_volume": 11101.52056, "trades": 146, "taker_buy_base": 372361.2, "taker_buy_quote": 7558.93236 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0202, "close": 0.0202, "volume": 1692747.4, "close_time": 1770533999999, "quote_volume": 34330.75442, "trades": 323, "taker_buy_base": 1075079.0, "taker_buy_quote": 21810.53854 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0201, "volume": 1735939.0, "close_time": 1770537599999, "quote_volume": 34985.40084, "trades": 331, "taker_buy_base": 817533.3, "taker_buy_quote": 16494.56241 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0201, "close": 0.0204, "volume": 3475472.5, "close_time": 1770541199999, "quote_volume": 70544.98255, "trades": 767, "taker_buy_base": 1886787.2, "taker_buy_quote": 38307.43883 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0201, "close": 0.0202, "volume": 2207468.3, "close_time": 1770544799999, "quote_volume": 44958.44124, "trades": 558, "taker_buy_base": 1174289.4, "taker_buy_quote": 23954.89308 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0203, "high": 0.0203, "low": 0.02, "close": 0.02, "volume": 1559943.9, "close_time": 1770548399999, "quote_volume": 31432.38564, "trades": 471, "taker_buy_base": 976757.0, "taker_buy_quote": 19685.76525 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.02, "high": 0.0203, "low": 0.02, "close": 0.0203, "volume": 2258849.7, "close_time": 1770551999999, "quote_volume": 45736.31819, "trades": 474, "taker_buy_base": 1018635.1, "taker_buy_quote": 20614.61842 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 2337000.4, "close_time": 1770555599999, "quote_volume": 47246.19964, "trades": 540, "taker_buy_base": 1259701.6, "taker_buy_quote": 25469.80229 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 3362822.3, "close_time": 1770559199999, "quote_volume": 67977.45394, "trades": 477, "taker_buy_base": 1736739.1, "taker_buy_quote": 35134.77081 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 1796537.3, "close_time": 1770562799999, "quote_volume": 36401.12581, "trades": 455, "taker_buy_base": 1074512.2, "taker_buy_quote": 21776.23517 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0199, "close": 0.02, "volume": 1612782.2, "close_time": 1770566399999, "quote_volume": 32342.70428, "trades": 449, "taker_buy_base": 621993.8, "taker_buy_quote": 12479.4825 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02, "high": 0.0201, "low": 0.0194, "close": 0.0195, "volume": 4139870.5, "close_time": 1770569999999, "quote_volume": 81968.79361, "trades": 662, "taker_buy_base": 1913329.3, "taker_buy_quote": 37948.08264 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0196, "close": 0.0198, "volume": 1639910.8, "close_time": 1770573599999, "quote_volume": 32286.00621, "trades": 273, "taker_buy_base": 1089859.2, "taker_buy_quote": 21457.07015 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0198, "high": 0.02, "low": 0.0197, "close": 0.0199, "volume": 1448074.1, "close_time": 1770577199999, "quote_volume": 28768.93667, "trades": 312, "taker_buy_base": 536347.9, "taker_buy_quote": 10656.00461 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0198, "volume": 1266617.0, "close_time": 1770580799999, "quote_volume": 25190.35746, "trades": 292, "taker_buy_base": 553117.9, "taker_buy_quote": 11007.35912 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0196, "close": 0.0197, "volume": 1085883.8, "close_time": 1770584399999, "quote_volume": 21451.47158, "trades": 297, "taker_buy_base": 426507.1, "taker_buy_quote": 8423.82361 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0195, "close": 0.0197, "volume": 2084351.0, "close_time": 1770587999999, "quote_volume": 40932.73003, "trades": 415, "taker_buy_base": 1161342.9, "taker_buy_quote": 22812.61845 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0196, "close": 0.0197, "volume": 3146998.9, "close_time": 1770591599999, "quote_volume": 61963.44963, "trades": 482, "taker_buy_base": 1630218.9, "taker_buy_quote": 32113.25488 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0197, "high": 0.0201, "low": 0.0194, "close": 0.0195, "volume": 5042778.6, "close_time": 1770595199999, "quote_volume": 99588.80671, "trades": 1163, "taker_buy_base": 2160454.1, "taker_buy_quote": 42562.08498 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0195, "close": 0.0198, "volume": 1201153.5, "close_time": 1770598799999, "quote_volume": 23585.80534, "trades": 325, "taker_buy_base": 600750.8, "taker_buy_quote": 11810.84736 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0196, "close": 0.0196, "volume": 4007053.1, "close_time": 1770602399999, "quote_volume": 78776.3428, "trades": 679, "taker_buy_base": 1774320.9, "taker_buy_quote": 34880.62179 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0196, "close": 0.0197, "volume": 4272336.2, "close_time": 1770605999999, "quote_volume": 84012.50552, "trades": 821, "taker_buy_base": 1847851.1, "taker_buy_quote": 36372.2158 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0197, "high": 0.02, "low": 0.0196, "close": 0.0199, "volume": 3242765.6, "close_time": 1770609599999, "quote_volume": 64149.99864, "trades": 663, "taker_buy_base": 1748838.9, "taker_buy_quote": 34635.60316 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0197, "close": 0.0197, "volume": 1320684.3, "close_time": 1770613199999, "quote_volume": 26156.50675, "trades": 126, "taker_buy_base": 545793.7, "taker_buy_quote": 10817.72013 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0197, "close": 0.0199, "volume": 922677.9, "close_time": 1770616799999, "quote_volume": 18254.21856, "trades": 121, "taker_buy_base": 669892.2, "taker_buy_quote": 13264.39791 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0196, "close": 0.0197, "volume": 1700888.0, "close_time": 1770620399999, "quote_volume": 33439.65115, "trades": 285, "taker_buy_base": 769653.3, "taker_buy_quote": 15125.44787 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0196, "close": 0.0196, "volume": 3214189.8, "close_time": 1770623999999, "quote_volume": 63079.88573, "trades": 543, "taker_buy_base": 1869287.7, "taker_buy_quote": 36692.99001 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0192, "close": 0.0194, "volume": 4102938.3, "close_time": 1770627599999, "quote_volume": 79860.73399, "trades": 853, "taker_buy_base": 1840157.9, "taker_buy_quote": 35810.75426 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0191, "close": 0.0191, "volume": 1956789.1, "close_time": 1770631199999, "quote_volume": 37605.7934, "trades": 268, "taker_buy_base": 603101.4, "taker_buy_quote": 11592.02567 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0188, "close": 0.0189, "volume": 4571774.7, "close_time": 1770634799999, "quote_volume": 86940.41447, "trades": 760, "taker_buy_base": 2428215.0, "taker_buy_quote": 46213.11145 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 1076133.6, "close_time": 1770638399999, "quote_volume": 20453.25442, "trades": 263, "taker_buy_base": 545641.7, "taker_buy_quote": 10374.85697 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0191, "high": 0.0193, "low": 0.019, "close": 0.0191, "volume": 1349440.5, "close_time": 1770641999999, "quote_volume": 25818.11174, "trades": 267, "taker_buy_base": 540787.4, "taker_buy_quote": 10351.27879 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0192, "high": 0.0192, "low": 0.019, "close": 0.0191, "volume": 2434366.3, "close_time": 1770645599999, "quote_volume": 46570.66775, "trades": 437, "taker_buy_base": 847980.7, "taker_buy_quote": 16229.84739 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0191, "high": 0.0195, "low": 0.0189, "close": 0.0194, "volume": 7725483.8, "close_time": 1770649199999, "quote_volume": 148726.55372, "trades": 1341, "taker_buy_base": 4435548.1, "taker_buy_quote": 85505.66386 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0191, "close": 0.0195, "volume": 6576193.9, "close_time": 1770652799999, "quote_volume": 127021.85626, "trades": 1368, "taker_buy_base": 2431571.0, "taker_buy_quote": 47038.18163 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0194, "high": 0.0199, "low": 0.0192, "close": 0.0197, "volume": 4446675.5, "close_time": 1770656399999, "quote_volume": 86883.46819, "trades": 852, "taker_buy_base": 2005841.1, "taker_buy_quote": 39144.88809 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0197, "high": 0.0201, "low": 0.0195, "close": 0.02, "volume": 3984407.6, "close_time": 1770659999999, "quote_volume": 79123.57201, "trades": 1102, "taker_buy_base": 2168164.5, "taker_buy_quote": 43077.46053 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.02, "high": 0.0201, "low": 0.0197, "close": 0.0198, "volume": 4027614.6, "close_time": 1770663599999, "quote_volume": 80126.90696, "trades": 831, "taker_buy_base": 1889132.3, "taker_buy_quote": 37595.77779 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0198, "close": 0.0199, "volume": 2099310.7, "close_time": 1770667199999, "quote_volume": 41769.86098, "trades": 448, "taker_buy_base": 1336922.0, "taker_buy_quote": 26602.47087 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 2859973.8, "close_time": 1770670799999, "quote_volume": 56736.83173, "trades": 599, "taker_buy_base": 1634992.2, "taker_buy_quote": 32438.05894 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0195, "close": 0.0198, "volume": 1822804.8, "close_time": 1770674399999, "quote_volume": 35812.47614, "trades": 396, "taker_buy_base": 1007581.1, "taker_buy_quote": 19803.57748 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0199, "volume": 956869.9, "close_time": 1770677999999, "quote_volume": 18953.73358, "trades": 209, "taker_buy_base": 396270.4, "taker_buy_quote": 7854.45397 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0197, "volume": 617242.5, "close_time": 1770681599999, "quote_volume": 12215.75339, "trades": 239, "taker_buy_base": 311171.9, "taker_buy_quote": 6170.95871 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0196, "close": 0.0197, "volume": 2215264.9, "close_time": 1770685199999, "quote_volume": 43641.74293, "trades": 454, "taker_buy_base": 1150757.8, "taker_buy_quote": 22673.09922 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 1422733.4, "close_time": 1770688799999, "quote_volume": 28150.95243, "trades": 310, "taker_buy_base": 730937.3, "taker_buy_quote": 14457.64231 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0196, "close": 0.0196, "volume": 1232686.6, "close_time": 1770692399999, "quote_volume": 24326.01093, "trades": 271, "taker_buy_base": 682482.4, "taker_buy_quote": 13476.99641 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0193, "close": 0.0194, "volume": 3883310.1, "close_time": 1770695999999, "quote_volume": 75404.96993, "trades": 710, "taker_buy_base": 1974140.0, "taker_buy_quote": 38287.49577 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0194, "high": 0.0196, "low": 0.0194, "close": 0.0196, "volume": 1724946.9, "close_time": 1770699599999, "quote_volume": 33649.67867, "trades": 238, "taker_buy_base": 1004289.0, "taker_buy_quote": 19600.02559 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0192, "close": 0.0192, "volume": 2717169.0, "close_time": 1770703199999, "quote_volume": 52740.77619, "trades": 634, "taker_buy_base": 1204322.1, "taker_buy_quote": 23399.76939 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0189, "close": 0.019, "volume": 5937775.9, "close_time": 1770706799999, "quote_volume": 113657.13293, "trades": 1304, "taker_buy_base": 2813117.4, "taker_buy_quote": 53844.23768 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.019, "high": 0.0192, "low": 0.019, "close": 0.0191, "volume": 1563066.6, "close_time": 1770710399999, "quote_volume": 29825.59257, "trades": 252, "taker_buy_base": 815428.6, "taker_buy_quote": 15578.85322 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 1914732.8, "close_time": 1770713999999, "quote_volume": 36378.53963, "trades": 510, "taker_buy_base": 542068.4, "taker_buy_quote": 10299.71877 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.0189, "volume": 2311655.5, "close_time": 1770717599999, "quote_volume": 43810.4327, "trades": 448, "taker_buy_base": 971845.4, "taker_buy_quote": 18442.03757 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 1681175.7, "close_time": 1770721199999, "quote_volume": 31779.72821, "trades": 381, "taker_buy_base": 620195.8, "taker_buy_quote": 11753.55106 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0189, "high": 0.019, "low": 0.0188, "close": 0.0189, "volume": 2916488.3, "close_time": 1770724799999, "quote_volume": 55271.31678, "trades": 539, "taker_buy_base": 1135296.4, "taker_buy_quote": 21494.9501 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0189, "high": 0.019, "low": 0.0188, "close": 0.0188, "volume": 2451759.8, "close_time": 1770728399999, "quote_volume": 46314.41984, "trades": 285, "taker_buy_base": 1138209.0, "taker_buy_quote": 21523.4145 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 3738370.3, "close_time": 1770731999999, "quote_volume": 70974.1678, "trades": 530, "taker_buy_base": 2028790.0, "taker_buy_quote": 38562.02851 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 6395996.6, "close_time": 1770735599999, "quote_volume": 120938.21888, "trades": 1159, "taker_buy_base": 3059331.7, "taker_buy_quote": 57880.67877 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 5911713.1, "close_time": 1770739199999, "quote_volume": 112068.3211, "trades": 1089, "taker_buy_base": 3101490.0, "taker_buy_quote": 58832.80892 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0189, "high": 0.019, "low": 0.0187, "close": 0.0188, "volume": 3370525.3, "close_time": 1770742799999, "quote_volume": 63648.03654, "trades": 676, "taker_buy_base": 1669624.8, "taker_buy_quote": 31544.91463 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0188, "high": 0.0191, "low": 0.0187, "close": 0.0189, "volume": 6611131.1, "close_time": 1770746399999, "quote_volume": 125496.79401, "trades": 878, "taker_buy_base": 4463467.5, "taker_buy_quote": 84778.56349 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0186, "close": 0.0187, "volume": 2326980.4, "close_time": 1770749999999, "quote_volume": 43502.17046, "trades": 496, "taker_buy_base": 1134740.4, "taker_buy_quote": 21208.4265 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0188, "volume": 1239026.5, "close_time": 1770753599999, "quote_volume": 23170.45433, "trades": 214, "taker_buy_base": 710534.2, "taker_buy_quote": 13289.31784 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 2727932.7, "close_time": 1770757199999, "quote_volume": 51011.77963, "trades": 319, "taker_buy_base": 1275363.5, "taker_buy_quote": 23849.33411 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 1970869.0, "close_time": 1770760799999, "quote_volume": 36834.2553, "trades": 189, "taker_buy_base": 828233.6, "taker_buy_quote": 15487.84261 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0187, "close": 0.0187, "volume": 1893049.5, "close_time": 1770764399999, "quote_volume": 35461.2266, "trades": 294, "taker_buy_base": 834565.6, "taker_buy_quote": 15657.04213 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0188, "volume": 1623949.2, "close_time": 1770767999999, "quote_volume": 30514.67232, "trades": 257, "taker_buy_base": 1023559.6, "taker_buy_quote": 19240.82506 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0189, "volume": 929788.8, "close_time": 1770771599999, "quote_volume": 17568.52677, "trades": 159, "taker_buy_base": 641396.3, "taker_buy_quote": 12122.39007 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0189, "high": 0.019, "low": 0.0189, "close": 0.019, "volume": 2205609.4, "close_time": 1770775199999, "quote_volume": 41796.56535, "trades": 352, "taker_buy_base": 1179290.8, "taker_buy_quote": 22352.1413 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.019, "high": 0.019, "low": 0.0188, "close": 0.0188, "volume": 3870125.3, "close_time": 1770778799999, "quote_volume": 73348.0322, "trades": 536, "taker_buy_base": 1354898.1, "taker_buy_quote": 25698.81818 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0188, "high": 0.019, "low": 0.0187, "close": 0.0189, "volume": 2300426.4, "close_time": 1770782399999, "quote_volume": 43319.30639, "trades": 312, "taker_buy_base": 1321206.8, "taker_buy_quote": 24863.91978 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0185, "close": 0.0187, "volume": 2568327.0, "close_time": 1770785999999, "quote_volume": 48132.72361, "trades": 393, "taker_buy_base": 1088949.6, "taker_buy_quote": 20399.46731 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0185, "close": 0.0186, "volume": 2067963.5, "close_time": 1770789599999, "quote_volume": 38630.3765, "trades": 384, "taker_buy_base": 995277.1, "taker_buy_quote": 18602.26935 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0183, "close": 0.0184, "volume": 5347668.7, "close_time": 1770793199999, "quote_volume": 98864.87186, "trades": 784, "taker_buy_base": 2715265.8, "taker_buy_quote": 50248.95335 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 6905495.3, "close_time": 1770796799999, "quote_volume": 127181.87658, "trades": 777, "taker_buy_base": 3352891.9, "taker_buy_quote": 61816.43397 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 4511561.4, "close_time": 1770800399999, "quote_volume": 82444.43917, "trades": 599, "taker_buy_base": 1678819.6, "taker_buy_quote": 30722.55722 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0181, "close": 0.0183, "volume": 4604918.3, "close_time": 1770803999999, "quote_volume": 83946.69906, "trades": 328, "taker_buy_base": 1814939.3, "taker_buy_quote": 33153.8832 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 5297941.8, "close_time": 1770807599999, "quote_volume": 96335.95005, "trades": 488, "taker_buy_base": 2930288.0, "taker_buy_quote": 53351.11171 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0181, "close": 0.0183, "volume": 2972285.0, "close_time": 1770811199999, "quote_volume": 54097.06332, "trades": 375, "taker_buy_base": 1745532.5, "taker_buy_quote": 31770.52435 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 2745117.2, "close_time": 1770814799999, "quote_volume": 50244.52714, "trades": 287, "taker_buy_base": 842554.0, "taker_buy_quote": 15427.99805 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0184, "high": 0.0187, "low": 0.0183, "close": 0.0186, "volume": 8073494.8, "close_time": 1770818399999, "quote_volume": 149259.19789, "trades": 753, "taker_buy_base": 4669415.2, "taker_buy_quote": 86339.95971 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0186, "high": 0.0192, "low": 0.0184, "close": 0.0184, "volume": 16852150.1, "close_time": 1770821999999, "quote_volume": 317135.87396, "trades": 2003, "taker_buy_base": 8053473.7, "taker_buy_quote": 151648.57212 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0181, "close": 0.0182, "volume": 11182309.5, "close_time": 1770825599999, "quote_volume": 203897.50347, "trades": 1422, "taker_buy_base": 5353696.8, "taker_buy_quote": 97633.29512 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0181, "close": 0.0181, "volume": 4619089.5, "close_time": 1770829199999, "quote_volume": 84447.69881, "trades": 647, "taker_buy_base": 2134730.6, "taker_buy_quote": 39063.04883 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0181, "high": 0.0185, "low": 0.018, "close": 0.0185, "volume": 3360948.6, "close_time": 1770832799999, "quote_volume": 61219.79506, "trades": 458, "taker_buy_base": 1955259.8, "taker_buy_quote": 35627.88344 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0185, "high": 0.0188, "low": 0.0183, "close": 0.0187, "volume": 3917607.5, "close_time": 1770836399999, "quote_volume": 73045.17972, "trades": 341, "taker_buy_base": 2561341.6, "taker_buy_quote": 47777.40246 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0186, "volume": 4647077.8, "close_time": 1770839999999, "quote_volume": 86800.96029, "trades": 460, "taker_buy_base": 2868174.8, "taker_buy_quote": 53605.69034 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0186, "high": 0.0191, "low": 0.0185, "close": 0.019, "volume": 6461042.8, "close_time": 1770843599999, "quote_volume": 121097.71226, "trades": 774, "taker_buy_base": 3943935.0, "taker_buy_quote": 73978.01271 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.019, "high": 0.0192, "low": 0.0189, "close": 0.0191, "volume": 8444042.3, "close_time": 1770847199999, "quote_volume": 160911.96166, "trades": 891, "taker_buy_base": 3393326.8, "taker_buy_quote": 64721.31714 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.019, "high": 0.0193, "low": 0.019, "close": 0.019, "volume": 4178962.4, "close_time": 1770850799999, "quote_volume": 79831.46637, "trades": 458, "taker_buy_base": 1877696.0, "taker_buy_quote": 35995.19737 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 3871685.2, "close_time": 1770854399999, "quote_volume": 73390.72085, "trades": 503, "taker_buy_base": 2239979.9, "taker_buy_quote": 42454.53558 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.019, "high": 0.0193, "low": 0.019, "close": 0.0191, "volume": 3404602.0, "close_time": 1770857999999, "quote_volume": 65119.9368, "trades": 551, "taker_buy_base": 1513428.0, "taker_buy_quote": 28951.30508 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0191, "close": 0.0192, "volume": 2980064.5, "close_time": 1770861599999, "quote_volume": 57453.31824, "trades": 453, "taker_buy_base": 1549631.3, "taker_buy_quote": 29936.39006 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0193, "high": 0.0196, "low": 0.0192, "close": 0.0195, "volume": 4318684.9, "close_time": 1770865199999, "quote_volume": 83879.37561, "trades": 601, "taker_buy_base": 2860813.7, "taker_buy_quote": 55582.06908 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0194, "high": 0.0197, "low": 0.0194, "close": 0.0196, "volume": 3897392.1, "close_time": 1770868799999, "quote_volume": 76140.67995, "trades": 514, "taker_buy_base": 2600694.0, "taker_buy_quote": 50850.681 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0195, "high": 0.0199, "low": 0.0195, "close": 0.0198, "volume": 3650011.0, "close_time": 1770872399999, "quote_volume": 71874.06499, "trades": 487, "taker_buy_base": 2211637.4, "taker_buy_quote": 43616.48353 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0197, "close": 0.02, "volume": 8877548.2, "close_time": 1770875999999, "quote_volume": 177242.9798, "trades": 968, "taker_buy_base": 4161520.2, "taker_buy_quote": 83171.16071 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.02, "high": 0.0203, "low": 0.02, "close": 0.0201, "volume": 11374155.0, "close_time": 1770879599999, "quote_volume": 229788.83466, "trades": 1089, "taker_buy_base": 5150284.0, "taker_buy_quote": 104036.57669 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0197, "close": 0.02, "volume": 10999246.0, "close_time": 1770883199999, "quote_volume": 218299.35245, "trades": 724, "taker_buy_base": 4773255.5, "taker_buy_quote": 94853.76588 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0198, "close": 0.02, "volume": 6189516.7, "close_time": 1770886799999, "quote_volume": 123705.16113, "trades": 624, "taker_buy_base": 2585355.3, "taker_buy_quote": 51672.03284 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.02, "high": 0.0205, "low": 0.0198, "close": 0.0203, "volume": 12263174.6, "close_time": 1770890399999, "quote_volume": 247885.22162, "trades": 855, "taker_buy_base": 7487222.2, "taker_buy_quote": 151490.96076 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0201, "close": 0.0203, "volume": 4634198.8, "close_time": 1770893999999, "quote_volume": 93788.27981, "trades": 384, "taker_buy_base": 2048513.7, "taker_buy_quote": 41501.27004 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0203, "high": 0.0203, "low": 0.02, "close": 0.0201, "volume": 3403262.6, "close_time": 1770897599999, "quote_volume": 68712.22566, "trades": 318, "taker_buy_base": 1839553.2, "taker_buy_quote": 37179.26734 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.02, "high": 0.0201, "low": 0.0196, "close": 0.0197, "volume": 11821694.8, "close_time": 1770901199999, "quote_volume": 233882.93172, "trades": 1048, "taker_buy_base": 5364559.1, "taker_buy_quote": 106116.82706 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0195, "close": 0.0198, "volume": 8594427.1, "close_time": 1770904799999, "quote_volume": 168664.90376, "trades": 816, "taker_buy_base": 4738448.4, "taker_buy_quote": 93098.57215 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0196, "close": 0.0198, "volume": 7928910.5, "close_time": 1770908399999, "quote_volume": 156227.85831, "trades": 1038, "taker_buy_base": 4061869.4, "taker_buy_quote": 80065.32469 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0198, "high": 0.02, "low": 0.0195, "close": 0.0196, "volume": 12674680.6, "close_time": 1770911999999, "quote_volume": 249736.70855, "trades": 1375, "taker_buy_base": 6524787.6, "taker_buy_quote": 128701.19173 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0191, "close": 0.0193, "volume": 18105944.6, "close_time": 1770915599999, "quote_volume": 350381.33904, "trades": 2349, "taker_buy_base": 9089653.3, "taker_buy_quote": 175952.46007 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0191, "close": 0.0192, "volume": 7008219.0, "close_time": 1770919199999, "quote_volume": 134957.4486, "trades": 900, "taker_buy_base": 3425215.2, "taker_buy_quote": 65978.98717 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0191, "close": 0.0193, "volume": 4227805.0, "close_time": 1770922799999, "quote_volume": 81268.7731, "trades": 458, "taker_buy_base": 2111855.6, "taker_buy_quote": 40614.9682 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0193, "high": 0.0196, "low": 0.0192, "close": 0.0194, "volume": 4050047.9, "close_time": 1770926399999, "quote_volume": 78784.28617, "trades": 546, "taker_buy_base": 2302538.5, "taker_buy_quote": 44828.55612 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0192, "close": 0.0192, "volume": 3827544.7, "close_time": 1770929999999, "quote_volume": 73939.17035, "trades": 298, "taker_buy_base": 1228651.5, "taker_buy_quote": 23760.24078 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 2055202.6, "close_time": 1770933599999, "quote_volume": 39631.41055, "trades": 209, "taker_buy_base": 1096827.7, "taker_buy_quote": 21168.85542 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0192, "high": 0.0196, "low": 0.0192, "close": 0.0195, "volume": 633512.9, "close_time": 1770937199999, "quote_volume": 12318.22386, "trades": 156, "taker_buy_base": 419876.8, "taker_buy_quote": 8164.99546 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0194, "close": 0.0197, "volume": 2254066.9, "close_time": 1770940799999, "quote_volume": 44117.44074, "trades": 333, "taker_buy_base": 1436184.8, "taker_buy_quote": 28115.07428 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 4745655.6, "close_time": 1770944399999, "quote_volume": 92719.69998, "trades": 902, "taker_buy_base": 1794544.2, "taker_buy_quote": 35098.43379 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0194, "close": 0.0196, "volume": 2591928.5, "close_time": 1770947999999, "quote_volume": 50652.5142, "trades": 536, "taker_buy_base": 1579641.9, "taker_buy_quote": 30882.66769 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0195, "close": 0.0196, "volume": 3020004.7, "close_time": 1770951599999, "quote_volume": 59148.93714, "trades": 415, "taker_buy_base": 1689024.9, "taker_buy_quote": 33100.18122 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 5295199.1, "close_time": 1770955199999, "quote_volume": 103337.9575, "trades": 1091, "taker_buy_base": 2618862.5, "taker_buy_quote": 51127.98693 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0194, "close": 0.0195, "volume": 2293877.5, "close_time": 1770958799999, "quote_volume": 44732.6277, "trades": 362, "taker_buy_base": 1535219.7, "taker_buy_quote": 29946.57956 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0193, "close": 0.0194, "volume": 1965349.4, "close_time": 1770962399999, "quote_volume": 38286.60278, "trades": 364, "taker_buy_base": 842235.3, "taker_buy_quote": 16451.72973 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0193, "close": 0.0195, "volume": 1599116.6, "close_time": 1770965999999, "quote_volume": 31056.28043, "trades": 318, "taker_buy_base": 935465.0, "taker_buy_quote": 18183.83543 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0194, "close": 0.0196, "volume": 3266131.6, "close_time": 1770969599999, "quote_volume": 63704.11366, "trades": 553, "taker_buy_base": 1974263.6, "taker_buy_quote": 38518.5431 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0194, "close": 0.0196, "volume": 3123140.6, "close_time": 1770973199999, "quote_volume": 61247.43801, "trades": 508, "taker_buy_base": 1775290.7, "taker_buy_quote": 34843.32598 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0196, "close": 0.0197, "volume": 2122111.4, "close_time": 1770976799999, "quote_volume": 41652.20202, "trades": 272, "taker_buy_base": 1066860.9, "taker_buy_quote": 20969.29222 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0197, "high": 0.02, "low": 0.0196, "close": 0.0198, "volume": 5999283.6, "close_time": 1770980399999, "quote_volume": 119158.06797, "trades": 811, "taker_buy_base": 3137410.9, "taker_buy_quote": 62280.01008 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0197, "volume": 6056712.3, "close_time": 1770983999999, "quote_volume": 119621.89349, "trades": 755, "taker_buy_base": 3139727.5, "taker_buy_quote": 62033.23946 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0196, "close": 0.0198, "volume": 2738453.7, "close_time": 1770987599999, "quote_volume": 53987.14168, "trades": 412, "taker_buy_base": 1679178.8, "taker_buy_quote": 33148.97295 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0197, "close": 0.0199, "volume": 8314692.9, "close_time": 1770991199999, "quote_volume": 165117.69565, "trades": 1068, "taker_buy_base": 4540753.0, "taker_buy_quote": 90223.59803 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0199, "high": 0.0203, "low": 0.0197, "close": 0.0201, "volume": 6791366.8, "close_time": 1770994799999, "quote_volume": 136272.65073, "trades": 944, "taker_buy_base": 3429070.3, "taker_buy_quote": 68810.68082 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0201, "high": 0.0205, "low": 0.02, "close": 0.0203, "volume": 7609255.8, "close_time": 1770998399999, "quote_volume": 154235.69, "trades": 872, "taker_buy_base": 4201311.4, "taker_buy_quote": 85231.18127 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0203, "high": 0.0207, "low": 0.0202, "close": 0.0205, "volume": 6236901.6, "close_time": 1771001999999, "quote_volume": 127459.6617, "trades": 867, "taker_buy_base": 3528127.0, "taker_buy_quote": 72129.56438 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0204, "close": 0.0206, "volume": 5673960.3, "close_time": 1771005599999, "quote_volume": 116668.45012, "trades": 529, "taker_buy_base": 3327742.7, "taker_buy_quote": 68474.37233 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 4170869.6, "close_time": 1771009199999, "quote_volume": 85500.00649, "trades": 441, "taker_buy_base": 2056915.4, "taker_buy_quote": 42172.2219 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0204, "close": 0.0206, "volume": 7389282.9, "close_time": 1771012799999, "quote_volume": 152082.64266, "trades": 858, "taker_buy_base": 3916558.9, "taker_buy_quote": 80642.62914 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0205, "close": 0.0206, "volume": 3839297.2, "close_time": 1771016399999, "quote_volume": 78995.44871, "trades": 532, "taker_buy_base": 2298833.0, "taker_buy_quote": 47302.94862 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0205, "close": 0.0206, "volume": 6263430.7, "close_time": 1771019999999, "quote_volume": 129076.98907, "trades": 1000, "taker_buy_base": 3632922.3, "taker_buy_quote": 74873.77556 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0205, "close": 0.0207, "volume": 2920033.6, "close_time": 1771023599999, "quote_volume": 60372.79045, "trades": 423, "taker_buy_base": 1713940.6, "taker_buy_quote": 35447.17267 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0208, "volume": 1910182.5, "close_time": 1771027199999, "quote_volume": 39479.65048, "trades": 277, "taker_buy_base": 1094597.8, "taker_buy_quote": 22644.93565 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0208, "volume": 3983745.5, "close_time": 1771030799999, "quote_volume": 82615.58949, "trades": 487, "taker_buy_base": 1843059.6, "taker_buy_quote": 38233.92681 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0208, "high": 0.021, "low": 0.0207, "close": 0.0209, "volume": 2955443.4, "close_time": 1771034399999, "quote_volume": 61752.2574, "trades": 357, "taker_buy_base": 1597119.8, "taker_buy_quote": 33369.88088 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0209, "close": 0.021, "volume": 3583815.5, "close_time": 1771037999999, "quote_volume": 75259.50083, "trades": 425, "taker_buy_base": 1776266.9, "taker_buy_quote": 37305.23955 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.021, "high": 0.0213, "low": 0.0209, "close": 0.0212, "volume": 2902552.0, "close_time": 1771041599999, "quote_volume": 61343.86011, "trades": 385, "taker_buy_base": 1642499.7, "taker_buy_quote": 34677.34354 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0212, "high": 0.0213, "low": 0.021, "close": 0.0211, "volume": 2706756.4, "close_time": 1771045199999, "quote_volume": 57235.34668, "trades": 393, "taker_buy_base": 1281750.1, "taker_buy_quote": 27130.07972 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0211, "high": 0.0211, "low": 0.0208, "close": 0.0209, "volume": 1951623.1, "close_time": 1771048799999, "quote_volume": 40924.80424, "trades": 282, "taker_buy_base": 858426.2, "taker_buy_quote": 18022.77481 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0209, "high": 0.021, "low": 0.0208, "close": 0.021, "volume": 2029082.3, "close_time": 1771052399999, "quote_volume": 42410.77265, "trades": 261, "taker_buy_base": 1202103.5, "taker_buy_quote": 25134.85546 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.021, "high": 0.0212, "low": 0.0209, "close": 0.0211, "volume": 2927834.6, "close_time": 1771055999999, "quote_volume": 61578.6477, "trades": 390, "taker_buy_base": 1780544.9, "taker_buy_quote": 37454.81669 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0211, "high": 0.0213, "low": 0.021, "close": 0.0213, "volume": 4426121.7, "close_time": 1771059599999, "quote_volume": 93765.57349, "trades": 472, "taker_buy_base": 2618609.8, "taker_buy_quote": 55486.18332 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0212, "high": 0.0213, "low": 0.021, "close": 0.0211, "volume": 1739051.1, "close_time": 1771063199999, "quote_volume": 36786.94572, "trades": 198, "taker_buy_base": 989820.7, "taker_buy_quote": 20936.07977 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0211, "high": 0.0211, "low": 0.0209, "close": 0.021, "volume": 2303658.9, "close_time": 1771066799999, "quote_volume": 48344.80685, "trades": 208, "taker_buy_base": 1046024.5, "taker_buy_quote": 21972.47794 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.021, "high": 0.0212, "low": 0.0209, "close": 0.0212, "volume": 4519099.2, "close_time": 1771070399999, "quote_volume": 95312.53242, "trades": 591, "taker_buy_base": 2438656.6, "taker_buy_quote": 51431.38492 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0212, "high": 0.0215, "low": 0.0211, "close": 0.0212, "volume": 7561931.9, "close_time": 1771073999999, "quote_volume": 160728.40738, "trades": 942, "taker_buy_base": 4640943.7, "taker_buy_quote": 98622.41026 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0213, "high": 0.0213, "low": 0.021, "close": 0.0212, "volume": 5526691.9, "close_time": 1771077599999, "quote_volume": 116779.93704, "trades": 758, "taker_buy_base": 2693410.6, "taker_buy_quote": 56959.53879 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0212, "high": 0.0214, "low": 0.021, "close": 0.0214, "volume": 3577950.2, "close_time": 1771081199999, "quote_volume": 75914.22397, "trades": 439, "taker_buy_base": 1881873.3, "taker_buy_quote": 39954.5796 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0213, "close": 0.0215, "volume": 2251781.1, "close_time": 1771084799999, "quote_volume": 48204.53242, "trades": 298, "taker_buy_base": 1040979.8, "taker_buy_quote": 22307.20227 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0215, "high": 0.0218, "low": 0.0214, "close": 0.0217, "volume": 3666903.6, "close_time": 1771088399999, "quote_volume": 79142.70425, "trades": 508, "taker_buy_base": 1675329.3, "taker_buy_quote": 36140.13432 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0216, "close": 0.0217, "volume": 5571299.3, "close_time": 1771091999999, "quote_volume": 120971.50737, "trades": 752, "taker_buy_base": 2963551.9, "taker_buy_quote": 64347.65634 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0217, "high": 0.022, "low": 0.0216, "close": 0.0218, "volume": 2445043.2, "close_time": 1771095599999, "quote_volume": 53326.54053, "trades": 525, "taker_buy_base": 1065750.3, "taker_buy_quote": 23275.83784 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0217, "close": 0.0217, "volume": 3473836.3, "close_time": 1771099199999, "quote_volume": 75642.62717, "trades": 705, "taker_buy_base": 1824955.3, "taker_buy_quote": 39741.6841 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0215, "close": 0.0216, "volume": 4241132.6, "close_time": 1771102799999, "quote_volume": 91935.97759, "trades": 687, "taker_buy_base": 2441878.0, "taker_buy_quote": 52946.14711 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0217, "high": 0.0219, "low": 0.0214, "close": 0.0216, "volume": 3995358.4, "close_time": 1771106399999, "quote_volume": 86581.25005, "trades": 660, "taker_buy_base": 2108943.4, "taker_buy_quote": 45704.21904 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0215, "close": 0.0217, "volume": 2928686.4, "close_time": 1771109999999, "quote_volume": 63401.1119, "trades": 421, "taker_buy_base": 1431660.8, "taker_buy_quote": 30999.05524 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0214, "close": 0.0214, "volume": 2572282.8, "close_time": 1771113599999, "quote_volume": 55541.28136, "trades": 462, "taker_buy_base": 1182257.1, "taker_buy_quote": 25547.33313 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0215, "high": 0.0215, "low": 0.0213, "close": 0.0213, "volume": 2152457.1, "close_time": 1771117199999, "quote_volume": 46045.64654, "trades": 288, "taker_buy_base": 1067794.1, "taker_buy_quote": 22854.85073 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0212, "close": 0.0214, "volume": 4218076.5, "close_time": 1771120799999, "quote_volume": 90061.03339, "trades": 782, "taker_buy_base": 1831609.7, "taker_buy_quote": 39115.86773 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0212, "close": 0.0214, "volume": 4449775.2, "close_time": 1771124399999, "quote_volume": 94874.11277, "trades": 624, "taker_buy_base": 2351605.7, "taker_buy_quote": 50174.78072 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0214, "high": 0.0214, "low": 0.021, "close": 0.0213, "volume": 6745160.6, "close_time": 1771127999999, "quote_volume": 143261.81797, "trades": 960, "taker_buy_base": 2682176.5, "taker_buy_quote": 56946.51066 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0214, "high": 0.0217, "low": 0.0213, "close": 0.0213, "volume": 4339115.8, "close_time": 1771131599999, "quote_volume": 93180.7441, "trades": 778, "taker_buy_base": 2120225.3, "taker_buy_quote": 45563.46552 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0213, "close": 0.0214, "volume": 2329033.4, "close_time": 1771135199999, "quote_volume": 49846.90102, "trades": 354, "taker_buy_base": 1328278.2, "taker_buy_quote": 28434.39112 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0212, "close": 0.0212, "volume": 1422239.5, "close_time": 1771138799999, "quote_volume": 30391.27244, "trades": 182, "taker_buy_base": 723387.5, "taker_buy_quote": 15464.45476 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0212, "close": 0.0213, "volume": 2962704.9, "close_time": 1771142399999, "quote_volume": 63151.51074, "trades": 376, "taker_buy_base": 1912520.4, "taker_buy_quote": 40773.63884 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0209, "close": 0.021, "volume": 3802074.2, "close_time": 1771145999999, "quote_volume": 80508.61691, "trades": 607, "taker_buy_base": 1681760.5, "taker_buy_quote": 35572.7041 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.021, "high": 0.0212, "low": 0.021, "close": 0.021, "volume": 3371309.8, "close_time": 1771149599999, "quote_volume": 70939.71953, "trades": 521, "taker_buy_base": 1340520.4, "taker_buy_quote": 28229.31859 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.021, "high": 0.0211, "low": 0.0207, "close": 0.0209, "volume": 6411580.1, "close_time": 1771153199999, "quote_volume": 133540.76589, "trades": 603, "taker_buy_base": 2201910.4, "taker_buy_quote": 45939.60438 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0209, "high": 0.021, "low": 0.0208, "close": 0.0208, "volume": 4189648.2, "close_time": 1771156799999, "quote_volume": 87407.01811, "trades": 650, "taker_buy_base": 2268511.8, "taker_buy_quote": 47354.47695 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0202, "close": 0.0202, "volume": 5288511.0, "close_time": 1771160399999, "quote_volume": 108810.48687, "trades": 996, "taker_buy_base": 2338740.0, "taker_buy_quote": 48107.42714 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0201, "close": 0.0201, "volume": 6426943.7, "close_time": 1771163999999, "quote_volume": 130428.90294, "trades": 901, "taker_buy_base": 3246809.9, "taker_buy_quote": 65906.45351 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0203, "volume": 1460825.7, "close_time": 1771167599999, "quote_volume": 29524.25267, "trades": 238, "taker_buy_base": 804116.2, "taker_buy_quote": 16265.98 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 1333789.2, "close_time": 1771171199999, "quote_volume": 27083.34721, "trades": 263, "taker_buy_base": 680066.5, "taker_buy_quote": 13813.16475 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 5558175.5, "close_time": 1771174799999, "quote_volume": 112445.20489, "trades": 492, "taker_buy_base": 2806780.2, "taker_buy_quote": 56810.05734 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0198, "close": 0.02, "volume": 7605474.8, "close_time": 1771178399999, "quote_volume": 152125.37862, "trades": 1010, "taker_buy_base": 3262135.0, "taker_buy_quote": 65270.08133 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 7216457.6, "close_time": 1771181999999, "quote_volume": 143812.09944, "trades": 795, "taker_buy_base": 2913816.7, "taker_buy_quote": 58077.89166 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 4947664.0, "close_time": 1771185599999, "quote_volume": 98316.46726, "trades": 670, "taker_buy_base": 2287304.1, "taker_buy_quote": 45458.56892 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0198, "close": 0.0201, "volume": 1429152.6, "close_time": 1771189199999, "quote_volume": 28603.24323, "trades": 173, "taker_buy_base": 868651.4, "taker_buy_quote": 17402.36233 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.02, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 3483233.2, "close_time": 1771192799999, "quote_volume": 69943.93835, "trades": 322, "taker_buy_base": 1339977.3, "taker_buy_quote": 26925.14747 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.0202, "volume": 592854.0, "close_time": 1771196399999, "quote_volume": 11930.66312, "trades": 62, "taker_buy_base": 472717.4, "taker_buy_quote": 9523.82911 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.0203, "volume": 3895010.6, "close_time": 1771199999999, "quote_volume": 78392.45868, "trades": 442, "taker_buy_base": 1919899.3, "taker_buy_quote": 38665.19822 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 2430614.8, "close_time": 1771203599999, "quote_volume": 49187.70018, "trades": 400, "taker_buy_base": 1347467.1, "taker_buy_quote": 27268.77384 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 2330845.3, "close_time": 1771207199999, "quote_volume": 47109.39247, "trades": 273, "taker_buy_base": 1128062.9, "taker_buy_quote": 22799.29778 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 6035617.5, "close_time": 1771210799999, "quote_volume": 122121.48511, "trades": 502, "taker_buy_base": 3990419.1, "taker_buy_quote": 80770.29718 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0204, "volume": 2381461.4, "close_time": 1771214399999, "quote_volume": 48418.71334, "trades": 249, "taker_buy_base": 950697.2, "taker_buy_quote": 19329.98395 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0204, "close": 0.0205, "volume": 728813.7, "close_time": 1771217999999, "quote_volume": 14884.73873, "trades": 95, "taker_buy_base": 417299.2, "taker_buy_quote": 8529.76761 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0202, "close": 0.0203, "volume": 2585674.2, "close_time": 1771221599999, "quote_volume": 52523.45901, "trades": 249, "taker_buy_base": 1003793.3, "taker_buy_quote": 20352.60849 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 833651.7, "close_time": 1771225199999, "quote_volume": 16904.49497, "trades": 62, "taker_buy_base": 334682.0, "taker_buy_quote": 6794.92636 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0202, "close": 0.0202, "volume": 1655048.2, "close_time": 1771228799999, "quote_volume": 33595.53805, "trades": 180, "taker_buy_base": 972236.2, "taker_buy_quote": 19736.39486 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 1771582.3, "close_time": 1771232399999, "quote_volume": 35956.83773, "trades": 291, "taker_buy_base": 975410.2, "taker_buy_quote": 19801.1847 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 2437655.5, "close_time": 1771235999999, "quote_volume": 49476.32801, "trades": 373, "taker_buy_base": 987975.5, "taker_buy_quote": 20056.2432 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 3900526.0, "close_time": 1771239599999, "quote_volume": 78846.55729, "trades": 496, "taker_buy_base": 1859205.0, "taker_buy_quote": 37607.65958 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0199, "close": 0.0202, "volume": 6389443.1, "close_time": 1771243199999, "quote_volume": 128539.18951, "trades": 682, "taker_buy_base": 3034451.6, "taker_buy_quote": 61078.691 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0202, "high": 0.0206, "low": 0.0201, "close": 0.0206, "volume": 3599108.4, "close_time": 1771246799999, "quote_volume": 73199.32042, "trades": 591, "taker_buy_base": 2118478.5, "taker_buy_quote": 43113.27164 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0201, "close": 0.0202, "volume": 10112309.0, "close_time": 1771250399999, "quote_volume": 206573.39132, "trades": 1461, "taker_buy_base": 4838178.8, "taker_buy_quote": 98949.94096 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0201, "close": 0.0204, "volume": 6081157.8, "close_time": 1771253999999, "quote_volume": 123369.2258, "trades": 1123, "taker_buy_base": 3410653.5, "taker_buy_quote": 69230.07506 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0204, "high": 0.0205, "low": 0.02, "close": 0.0201, "volume": 6260014.7, "close_time": 1771257599999, "quote_volume": 126183.63517, "trades": 1111, "taker_buy_base": 3037077.3, "taker_buy_quote": 61255.92759 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0201, "high": 0.0204, "low": 0.0201, "close": 0.0203, "volume": 5526279.9, "close_time": 1771261199999, "quote_volume": 111782.245, "trades": 1122, "taker_buy_base": 2978988.2, "taker_buy_quote": 60275.10048 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 1058933.4, "close_time": 1771264799999, "quote_volume": 21401.64552, "trades": 298, "taker_buy_base": 566960.2, "taker_buy_quote": 11463.89088 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 2931032.5, "close_time": 1771268399999, "quote_volume": 59505.17123, "trades": 480, "taker_buy_base": 1687225.8, "taker_buy_quote": 34260.06501 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0203, "high": 0.0207, "low": 0.0202, "close": 0.0204, "volume": 9620922.0, "close_time": 1771271999999, "quote_volume": 197270.26631, "trades": 999, "taker_buy_base": 4830993.7, "taker_buy_quote": 99108.01727 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0203, "close": 0.0205, "volume": 1896526.9, "close_time": 1771275599999, "quote_volume": 38831.12255, "trades": 399, "taker_buy_base": 1182294.4, "taker_buy_quote": 24213.28602 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0204, "close": 0.0207, "volume": 1340134.0, "close_time": 1771279199999, "quote_volume": 27527.45158, "trades": 315, "taker_buy_base": 652679.6, "taker_buy_quote": 13418.73823 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0205, "close": 0.0206, "volume": 3925220.3, "close_time": 1771282799999, "quote_volume": 80872.29874, "trades": 480, "taker_buy_base": 1623222.0, "taker_buy_quote": 33453.40439 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0205, "close": 0.0206, "volume": 2181200.6, "close_time": 1771286399999, "quote_volume": 44932.45751, "trades": 342, "taker_buy_base": 1289419.7, "taker_buy_quote": 26563.14528 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0206, "close": 0.0207, "volume": 3842373.6, "close_time": 1771289999999, "quote_volume": 79493.58712, "trades": 457, "taker_buy_base": 2731757.1, "taker_buy_quote": 56517.91252 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0207, "close": 0.0207, "volume": 2095568.4, "close_time": 1771293599999, "quote_volume": 43560.666, "trades": 282, "taker_buy_base": 1267348.5, "taker_buy_quote": 26360.89663 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0207, "high": 0.0211, "low": 0.0206, "close": 0.0211, "volume": 3850582.5, "close_time": 1771297199999, "quote_volume": 80549.40253, "trades": 636, "taker_buy_base": 2247479.9, "taker_buy_quote": 47031.63639 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0208, "close": 0.0208, "volume": 3866791.7, "close_time": 1771300799999, "quote_volume": 81405.61254, "trades": 575, "taker_buy_base": 1495413.7, "taker_buy_quote": 31532.34883 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0208, "close": 0.0208, "volume": 1971341.4, "close_time": 1771304399999, "quote_volume": 41148.9703, "trades": 341, "taker_buy_base": 976368.8, "taker_buy_quote": 20391.73371 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0205, "close": 0.0206, "volume": 2549651.9, "close_time": 1771307999999, "quote_volume": 52692.23855, "trades": 322, "taker_buy_base": 1105641.8, "taker_buy_quote": 22829.97066 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0206, "volume": 2142778.6, "close_time": 1771311599999, "quote_volume": 44352.87559, "trades": 254, "taker_buy_base": 1074862.5, "taker_buy_quote": 22249.93801 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0206, "close": 0.0206, "volume": 3298041.5, "close_time": 1771315199999, "quote_volume": 68023.21949, "trades": 498, "taker_buy_base": 1382009.3, "taker_buy_quote": 28518.81788 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0206, "high": 0.0211, "low": 0.0206, "close": 0.0206, "volume": 22333356.8, "close_time": 1771318799999, "quote_volume": 465695.92379, "trades": 1843, "taker_buy_base": 12979955.5, "taker_buy_quote": 270997.30779 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0204, "close": 0.0205, "volume": 3119826.9, "close_time": 1771322399999, "quote_volume": 64020.49054, "trades": 431, "taker_buy_base": 1490969.5, "taker_buy_quote": 30624.16232 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0203, "close": 0.0205, "volume": 3843873.4, "close_time": 1771325999999, "quote_volume": 78446.51699, "trades": 675, "taker_buy_base": 1691597.5, "taker_buy_quote": 34541.76301 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0204, "high": 0.021, "low": 0.0204, "close": 0.021, "volume": 12534714.2, "close_time": 1771329599999, "quote_volume": 260322.49223, "trades": 1567, "taker_buy_base": 7533523.5, "taker_buy_quote": 156438.56837 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0209, "high": 0.021, "low": 0.0207, "close": 0.0207, "volume": 6385282.2, "close_time": 1771333199999, "quote_volume": 132986.36368, "trades": 921, "taker_buy_base": 3085990.4, "taker_buy_quote": 64274.37168 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0206, "volume": 4597335.5, "close_time": 1771336799999, "quote_volume": 95408.62782, "trades": 836, "taker_buy_base": 2406655.8, "taker_buy_quote": 49954.37104 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0206, "high": 0.0209, "low": 0.0202, "close": 0.0203, "volume": 10155331.7, "close_time": 1771340399999, "quote_volume": 208042.3897, "trades": 1533, "taker_buy_base": 4156101.8, "taker_buy_quote": 85307.64993 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0202, "close": 0.0204, "volume": 10220961.9, "close_time": 1771343999999, "quote_volume": 208694.79378, "trades": 1735, "taker_buy_base": 4463332.1, "taker_buy_quote": 91149.19957 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0204, "high": 0.0208, "low": 0.0204, "close": 0.0204, "volume": 7604270.0, "close_time": 1771347599999, "quote_volume": 156716.69278, "trades": 1277, "taker_buy_base": 3869346.1, "taker_buy_quote": 79864.81838 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0201, "close": 0.0203, "volume": 4414825.4, "close_time": 1771351199999, "quote_volume": 89591.43395, "trades": 767, "taker_buy_base": 1344035.5, "taker_buy_quote": 27274.86745 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0202, "high": 0.0208, "low": 0.0202, "close": 0.0207, "volume": 5722830.8, "close_time": 1771354799999, "quote_volume": 117492.6064, "trades": 949, "taker_buy_base": 3255651.3, "taker_buy_quote": 66832.65372 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0204, "close": 0.0205, "volume": 4810305.3, "close_time": 1771358399999, "quote_volume": 98936.00552, "trades": 837, "taker_buy_base": 2345915.2, "taker_buy_quote": 48289.02375 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 3583749.8, "close_time": 1771361999999, "quote_volume": 73452.42833, "trades": 791, "taker_buy_base": 2163855.7, "taker_buy_quote": 44416.05808 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 2007158.7, "close_time": 1771365599999, "quote_volume": 41181.52171, "trades": 449, "taker_buy_base": 1211639.2, "taker_buy_quote": 24873.26006 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0204, "close": 0.0204, "volume": 2672218.3, "close_time": 1771369199999, "quote_volume": 54952.22871, "trades": 524, "taker_buy_base": 1310006.7, "taker_buy_quote": 26971.27668 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 2388183.2, "close_time": 1771372799999, "quote_volume": 48954.70784, "trades": 442, "taker_buy_base": 1580374.8, "taker_buy_quote": 32398.58709 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0204, "close": 0.0204, "volume": 1696824.2, "close_time": 1771376399999, "quote_volume": 34780.51876, "trades": 422, "taker_buy_base": 959476.2, "taker_buy_quote": 19669.3537 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0203, "close": 0.0205, "volume": 2173201.2, "close_time": 1771379999999, "quote_volume": 44382.75509, "trades": 583, "taker_buy_base": 1027225.7, "taker_buy_quote": 20995.95966 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0205, "close": 0.0206, "volume": 1620254.6, "close_time": 1771383599999, "quote_volume": 33434.43316, "trades": 401, "taker_buy_base": 770476.3, "taker_buy_quote": 15890.20546 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0206, "close": 0.0206, "volume": 515660.9, "close_time": 1771387199999, "quote_volume": 10666.4456, "trades": 198, "taker_buy_base": 322254.8, "taker_buy_quote": 6670.67436 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0205, "close": 0.0205, "volume": 2390595.9, "close_time": 1771390799999, "quote_volume": 49245.86921, "trades": 560, "taker_buy_base": 1250399.8, "taker_buy_quote": 25758.87329 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0205, "close": 0.0205, "volume": 1529982.8, "close_time": 1771394399999, "quote_volume": 31513.55459, "trades": 380, "taker_buy_base": 757480.4, "taker_buy_quote": 15604.21159 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0205, "close": 0.0206, "volume": 1425335.7, "close_time": 1771397999999, "quote_volume": 29440.02614, "trades": 317, "taker_buy_base": 1050735.2, "taker_buy_quote": 21701.98048 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0206, "high": 0.0209, "low": 0.0206, "close": 0.0209, "volume": 1197570.1, "close_time": 1771401599999, "quote_volume": 24887.28094, "trades": 237, "taker_buy_base": 523719.4, "taker_buy_quote": 10902.06904 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0206, "close": 0.0206, "volume": 1682462.8, "close_time": 1771405199999, "quote_volume": 34944.06267, "trades": 369, "taker_buy_base": 575560.9, "taker_buy_quote": 11974.83339 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0206, "high": 0.0209, "low": 0.0206, "close": 0.0209, "volume": 748117.6, "close_time": 1771408799999, "quote_volume": 15541.51071, "trades": 160, "taker_buy_base": 688649.3, "taker_buy_quote": 14308.52994 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0207, "close": 0.0208, "volume": 2091767.7, "close_time": 1771412399999, "quote_volume": 43508.942, "trades": 383, "taker_buy_base": 778272.1, "taker_buy_quote": 16188.91913 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0205, "close": 0.0208, "volume": 3327216.2, "close_time": 1771415999999, "quote_volume": 69050.43184, "trades": 604, "taker_buy_base": 1644366.8, "taker_buy_quote": 34122.52141 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0205, "close": 0.0205, "volume": 2289251.6, "close_time": 1771419599999, "quote_volume": 47335.33087, "trades": 345, "taker_buy_base": 745749.5, "taker_buy_quote": 15441.03252 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0201, "close": 0.0202, "volume": 5708438.2, "close_time": 1771423199999, "quote_volume": 116503.58901, "trades": 844, "taker_buy_base": 2451445.0, "taker_buy_quote": 50164.66502 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0201, "close": 0.0203, "volume": 10979465.2, "close_time": 1771426799999, "quote_volume": 222511.47947, "trades": 1826, "taker_buy_base": 5583244.0, "taker_buy_quote": 113253.14875 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0203, "high": 0.0208, "low": 0.0203, "close": 0.0205, "volume": 4146332.6, "close_time": 1771430399999, "quote_volume": 85160.52171, "trades": 798, "taker_buy_base": 2183945.3, "taker_buy_quote": 44848.19869 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0202, "close": 0.0202, "volume": 3606956.4, "close_time": 1771433999999, "quote_volume": 73326.64684, "trades": 930, "taker_buy_base": 1456281.3, "taker_buy_quote": 29616.69832 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0201, "close": 0.0201, "volume": 4508527.9, "close_time": 1771437599999, "quote_volume": 91465.9978, "trades": 695, "taker_buy_base": 1943919.5, "taker_buy_quote": 39494.01688 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0199, "close": 0.02, "volume": 7315408.9, "close_time": 1771441199999, "quote_volume": 146867.22323, "trades": 1171, "taker_buy_base": 3647687.0, "taker_buy_quote": 73349.96383 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.02, "high": 0.0201, "low": 0.0198, "close": 0.0198, "volume": 4526613.2, "close_time": 1771444799999, "quote_volume": 90095.56285, "trades": 757, "taker_buy_base": 2470815.9, "taker_buy_quote": 49200.93425 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 5518830.0, "close_time": 1771448399999, "quote_volume": 109405.77386, "trades": 759, "taker_buy_base": 2807115.0, "taker_buy_quote": 55690.5464 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0197, "close": 0.0197, "volume": 3132308.7, "close_time": 1771451999999, "quote_volume": 61831.03531, "trades": 497, "taker_buy_base": 1259150.8, "taker_buy_quote": 24874.14116 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0195, "close": 0.0197, "volume": 3390573.2, "close_time": 1771455599999, "quote_volume": 66613.54761, "trades": 576, "taker_buy_base": 1917621.1, "taker_buy_quote": 37688.09027 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0196, "close": 0.0197, "volume": 1237159.2, "close_time": 1771459199999, "quote_volume": 24341.77801, "trades": 223, "taker_buy_base": 415688.9, "taker_buy_quote": 8187.51751 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0195, "close": 0.0195, "volume": 2615651.2, "close_time": 1771462799999, "quote_volume": 51351.50174, "trades": 365, "taker_buy_base": 1072303.1, "taker_buy_quote": 21064.08681 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0196, "high": 0.0199, "low": 0.0195, "close": 0.0198, "volume": 4929384.4, "close_time": 1771466399999, "quote_volume": 97318.88961, "trades": 669, "taker_buy_base": 2834583.4, "taker_buy_quote": 55990.27274 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0199, "high": 0.02, "low": 0.0199, "close": 0.0199, "volume": 3125082.0, "close_time": 1771469999999, "quote_volume": 62236.1013, "trades": 299, "taker_buy_base": 2320093.3, "taker_buy_quote": 46216.82617 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 2591794.9, "close_time": 1771473599999, "quote_volume": 51737.61776, "trades": 224, "taker_buy_base": 1530581.8, "taker_buy_quote": 30597.31706 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 1322684.2, "close_time": 1771477199999, "quote_volume": 26475.35784, "trades": 247, "taker_buy_base": 951570.5, "taker_buy_quote": 19049.72918 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.02, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 1207934.2, "close_time": 1771480799999, "quote_volume": 23994.15462, "trades": 143, "taker_buy_base": 572103.6, "taker_buy_quote": 11367.58887 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0198, "volume": 1542086.7, "close_time": 1771484399999, "quote_volume": 30687.52687, "trades": 275, "taker_buy_base": 777980.9, "taker_buy_quote": 15481.85999 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 3204367.4, "close_time": 1771487999999, "quote_volume": 63505.11633, "trades": 383, "taker_buy_base": 1200046.3, "taker_buy_quote": 23790.28034 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0194, "close": 0.0195, "volume": 3065852.9, "close_time": 1771491599999, "quote_volume": 59959.81192, "trades": 567, "taker_buy_base": 1334510.8, "taker_buy_quote": 26118.76509 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0195, "close": 0.0195, "volume": 4784736.0, "close_time": 1771495199999, "quote_volume": 93440.32984, "trades": 735, "taker_buy_base": 2146572.1, "taker_buy_quote": 41911.80008 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0194, "close": 0.0195, "volume": 3820417.7, "close_time": 1771498799999, "quote_volume": 74297.46808, "trades": 488, "taker_buy_base": 1709154.0, "taker_buy_quote": 33301.40507 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0193, "close": 0.0193, "volume": 1943384.8, "close_time": 1771502399999, "quote_volume": 37812.21383, "trades": 163, "taker_buy_base": 1107588.3, "taker_buy_quote": 21570.34363 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0193, "high": 0.0195, "low": 0.0193, "close": 0.0193, "volume": 4040559.0, "close_time": 1771505999999, "quote_volume": 78242.94574, "trades": 473, "taker_buy_base": 2080171.0, "taker_buy_quote": 40330.31162 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0193, "high": 0.0194, "low": 0.019, "close": 0.0191, "volume": 5331194.3, "close_time": 1771509599999, "quote_volume": 102110.74976, "trades": 627, "taker_buy_base": 1376805.4, "taker_buy_quote": 26370.13963 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0191, "high": 0.0194, "low": 0.0191, "close": 0.0193, "volume": 5332202.3, "close_time": 1771513199999, "quote_volume": 102287.67177, "trades": 764, "taker_buy_base": 3075701.2, "taker_buy_quote": 59013.88186 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0193, "high": 0.0193, "low": 0.019, "close": 0.019, "volume": 2558483.4, "close_time": 1771516799999, "quote_volume": 48995.12914, "trades": 315, "taker_buy_base": 1042984.8, "taker_buy_quote": 19957.87611 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.019, "high": 0.0192, "low": 0.0188, "close": 0.019, "volume": 4879695.9, "close_time": 1771520399999, "quote_volume": 92557.20351, "trades": 449, "taker_buy_base": 2191706.3, "taker_buy_quote": 41631.59062 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0189, "close": 0.019, "volume": 3146021.0, "close_time": 1771523999999, "quote_volume": 60151.84503, "trades": 482, "taker_buy_base": 1220074.4, "taker_buy_quote": 23344.36755 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0191, "close": 0.0193, "volume": 2942939.3, "close_time": 1771527599999, "quote_volume": 56313.76838, "trades": 374, "taker_buy_base": 1994309.7, "taker_buy_quote": 38166.00447 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0193, "volume": 3351705.4, "close_time": 1771531199999, "quote_volume": 64305.786, "trades": 409, "taker_buy_base": 1024057.5, "taker_buy_quote": 19648.98182 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 3004983.2, "close_time": 1771534799999, "quote_volume": 57936.59408, "trades": 422, "taker_buy_base": 1233104.1, "taker_buy_quote": 23793.09976 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0193, "close": 0.0193, "volume": 1506497.0, "close_time": 1771538399999, "quote_volume": 29077.27567, "trades": 159, "taker_buy_base": 501631.0, "taker_buy_quote": 9683.36187 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 2585218.4, "close_time": 1771541999999, "quote_volume": 49989.17906, "trades": 291, "taker_buy_base": 1285165.0, "taker_buy_quote": 24860.36041 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0193, "close": 0.0193, "volume": 487312.9, "close_time": 1771545599999, "quote_volume": 9436.5151, "trades": 79, "taker_buy_base": 313761.3, "taker_buy_quote": 6086.96922 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0194, "high": 0.0196, "low": 0.0193, "close": 0.0194, "volume": 4216659.4, "close_time": 1771549199999, "quote_volume": 82001.00162, "trades": 583, "taker_buy_base": 2770439.5, "taker_buy_quote": 53877.43109 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0194, "close": 0.0195, "volume": 25687.8, "close_time": 1771552799999, "quote_volume": 498.56529, "trades": 10, "taker_buy_base": 2219.7, "taker_buy_quote": 43.28415 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0195, "close": 0.0195, "volume": 2575344.3, "close_time": 1771556399999, "quote_volume": 50360.97787, "trades": 374, "taker_buy_base": 1156759.1, "taker_buy_quote": 22623.18875 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0195, "close": 0.0195, "volume": 1089306.2, "close_time": 1771559999999, "quote_volume": 21241.93365, "trades": 154, "taker_buy_base": 480898.2, "taker_buy_quote": 9377.97765 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0194, "close": 0.0195, "volume": 2951432.7, "close_time": 1771563599999, "quote_volume": 57439.30124, "trades": 354, "taker_buy_base": 1668165.8, "taker_buy_quote": 32459.69192 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0194, "close": 0.0196, "volume": 4692121.3, "close_time": 1771567199999, "quote_volume": 91858.19525, "trades": 618, "taker_buy_base": 2317551.1, "taker_buy_quote": 45407.66325 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0196, "close": 0.0197, "volume": 2173318.5, "close_time": 1771570799999, "quote_volume": 42755.17663, "trades": 246, "taker_buy_base": 1118749.3, "taker_buy_quote": 22015.08891 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0196, "close": 0.0197, "volume": 1107033.8, "close_time": 1771574399999, "quote_volume": 21807.70633, "trades": 173, "taker_buy_base": 520348.7, "taker_buy_quote": 10252.37713 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0197, "close": 0.0199, "volume": 4920784.8, "close_time": 1771577999999, "quote_volume": 97748.50031, "trades": 522, "taker_buy_base": 3148137.3, "taker_buy_quote": 62537.03184 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 1273964.5, "close_time": 1771581599999, "quote_volume": 25475.03801, "trades": 158, "taker_buy_base": 759602.9, "taker_buy_quote": 15189.02103 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0199, "close": 0.0199, "volume": 2378118.9, "close_time": 1771585199999, "quote_volume": 47609.24191, "trades": 258, "taker_buy_base": 1233798.0, "taker_buy_quote": 24724.36892 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.02, "high": 0.02, "low": 0.0197, "close": 0.0199, "volume": 1067131.0, "close_time": 1771588799999, "quote_volume": 21203.50326, "trades": 157, "taker_buy_base": 435077.6, "taker_buy_quote": 8661.71121 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0198, "high": 0.02, "low": 0.0197, "close": 0.0197, "volume": 2321960.3, "close_time": 1771592399999, "quote_volume": 46044.24612, "trades": 299, "taker_buy_base": 949341.8, "taker_buy_quote": 18865.50917 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0193, "close": 0.0195, "volume": 5687727.9, "close_time": 1771595999999, "quote_volume": 111712.56363, "trades": 705, "taker_buy_base": 2979585.9, "taker_buy_quote": 58547.53994 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0195, "high": 0.0199, "low": 0.0194, "close": 0.0198, "volume": 11565195.8, "close_time": 1771599599999, "quote_volume": 228044.02873, "trades": 1291, "taker_buy_base": 5454503.0, "taker_buy_quote": 107522.23726 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0198, "high": 0.0203, "low": 0.0198, "close": 0.0202, "volume": 14557321.5, "close_time": 1771603199999, "quote_volume": 292291.09881, "trades": 1895, "taker_buy_base": 7248629.9, "taker_buy_quote": 145528.54845 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0199, "close": 0.0201, "volume": 10076370.8, "close_time": 1771606799999, "quote_volume": 202662.59337, "trades": 1240, "taker_buy_base": 4353966.2, "taker_buy_quote": 87613.65072 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0196, "close": 0.0202, "volume": 9997273.5, "close_time": 1771610399999, "quote_volume": 199201.51402, "trades": 1259, "taker_buy_base": 4674644.2, "taker_buy_quote": 93199.13884 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 7598670.9, "close_time": 1771613999999, "quote_volume": 152273.35972, "trades": 1108, "taker_buy_base": 3509012.5, "taker_buy_quote": 70320.33434 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0199, "close": 0.0199, "volume": 3133140.6, "close_time": 1771617599999, "quote_volume": 62450.1836, "trades": 407, "taker_buy_base": 1518416.0, "taker_buy_quote": 30266.06306 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 1703469.3, "close_time": 1771621199999, "quote_volume": 33908.35306, "trades": 202, "taker_buy_base": 737203.3, "taker_buy_quote": 14680.69845 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.02, "high": 0.0205, "low": 0.02, "close": 0.0202, "volume": 14018341.0, "close_time": 1771624799999, "quote_volume": 283184.21274, "trades": 1486, "taker_buy_base": 7531216.7, "taker_buy_quote": 152156.79132 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.0202, "volume": 3859852.1, "close_time": 1771628399999, "quote_volume": 77625.30104, "trades": 233, "taker_buy_base": 2061830.0, "taker_buy_quote": 41466.68822 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 540846.1, "close_time": 1771631999999, "quote_volume": 10865.0961, "trades": 58, "taker_buy_base": 165453.9, "taker_buy_quote": 3325.76167 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 2307462.0, "close_time": 1771635599999, "quote_volume": 46149.07408, "trades": 243, "taker_buy_base": 1138067.2, "taker_buy_quote": 22761.80654 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.02, "high": 0.0201, "low": 0.02, "close": 0.02, "volume": 818146.0, "close_time": 1771639199999, "quote_volume": 16363.5697, "trades": 92, "taker_buy_base": 482504.7, "taker_buy_quote": 9650.7437 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.02, "high": 0.0201, "low": 0.02, "close": 0.0201, "volume": 3350731.7, "close_time": 1771642799999, "quote_volume": 67226.51013, "trades": 321, "taker_buy_base": 1793001.5, "taker_buy_quote": 35983.36782 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.0202, "volume": 4857423.4, "close_time": 1771646399999, "quote_volume": 98042.11201, "trades": 443, "taker_buy_base": 2755078.0, "taker_buy_quote": 55618.07259 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0201, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 2491544.0, "close_time": 1771649999999, "quote_volume": 50392.28267, "trades": 260, "taker_buy_base": 993312.9, "taker_buy_quote": 20096.56733 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 840712.4, "close_time": 1771653599999, "quote_volume": 17004.49259, "trades": 99, "taker_buy_base": 554077.6, "taker_buy_quote": 11215.16408 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 813774.4, "close_time": 1771657199999, "quote_volume": 16287.54603, "trades": 95, "taker_buy_base": 201846.9, "taker_buy_quote": 4042.72281 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.02, "high": 0.0201, "low": 0.02, "close": 0.02, "volume": 1159038.6, "close_time": 1771660799999, "quote_volume": 23180.80255, "trades": 93, "taker_buy_base": 693712.2, "taker_buy_quote": 13874.27455 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.0202, "volume": 1510215.5, "close_time": 1771664399999, "quote_volume": 30336.10067, "trades": 147, "taker_buy_base": 1130370.5, "taker_buy_quote": 22720.93659 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 1888817.6, "close_time": 1771667999999, "quote_volume": 38096.80282, "trades": 229, "taker_buy_base": 966223.7, "taker_buy_quote": 19495.92498 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 1963553.3, "close_time": 1771671599999, "quote_volume": 39449.1562, "trades": 153, "taker_buy_base": 620218.5, "taker_buy_quote": 12466.43721 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.0201, "volume": 2377151.9, "close_time": 1771675199999, "quote_volume": 47932.0085, "trades": 282, "taker_buy_base": 1017054.5, "taker_buy_quote": 20532.64646 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.0201, "volume": 2812675.1, "close_time": 1771678799999, "quote_volume": 56442.018, "trades": 222, "taker_buy_base": 1561486.1, "taker_buy_quote": 31346.82524 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 3283519.4, "close_time": 1771682399999, "quote_volume": 66000.78358, "trades": 225, "taker_buy_base": 1470418.2, "taker_buy_quote": 29561.75945 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 3275776.7, "close_time": 1771685999999, "quote_volume": 66002.23121, "trades": 306, "taker_buy_base": 1396235.4, "taker_buy_quote": 28135.91489 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 2537033.8, "close_time": 1771689599999, "quote_volume": 50734.17787, "trades": 195, "taker_buy_base": 1498755.3, "taker_buy_quote": 29975.73564 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02, "high": 0.02, "low": 0.0198, "close": 0.0198, "volume": 3889300.6, "close_time": 1771693199999, "quote_volume": 77172.83293, "trades": 247, "taker_buy_base": 1738585.7, "taker_buy_quote": 34529.65882 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 1367609.5, "close_time": 1771696799999, "quote_volume": 27075.5791, "trades": 114, "taker_buy_base": 690738.1, "taker_buy_quote": 13677.63809 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.02, "volume": 2755532.4, "close_time": 1771700399999, "quote_volume": 54838.45479, "trades": 182, "taker_buy_base": 2031979.1, "taker_buy_quote": 40442.22247 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0198, "volume": 548566.6, "close_time": 1771703999999, "quote_volume": 10919.26864, "trades": 46, "taker_buy_base": 199719.9, "taker_buy_quote": 3977.24946 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0198, "close": 0.0198, "volume": 1098050.9, "close_time": 1771707599999, "quote_volume": 21751.57183, "trades": 74, "taker_buy_base": 548047.6, "taker_buy_quote": 10861.50649 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0199, "volume": 2997993.6, "close_time": 1771711199999, "quote_volume": 59434.38832, "trades": 250, "taker_buy_base": 1549313.6, "taker_buy_quote": 30726.30671 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.02, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 1429013.1, "close_time": 1771714799999, "quote_volume": 28343.29276, "trades": 96, "taker_buy_base": 689356.4, "taker_buy_quote": 13661.70987 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0197, "close": 0.0198, "volume": 2489581.4, "close_time": 1771718399999, "quote_volume": 49057.40984, "trades": 237, "taker_buy_base": 804429.9, "taker_buy_quote": 15859.92529 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0193, "close": 0.0194, "volume": 6956398.1, "close_time": 1771721999999, "quote_volume": 135831.01339, "trades": 770, "taker_buy_base": 3515753.1, "taker_buy_quote": 68609.50154 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0194, "close": 0.0195, "volume": 700132.1, "close_time": 1771725599999, "quote_volume": 13650.744, "trades": 98, "taker_buy_base": 300267.5, "taker_buy_quote": 5855.21625 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0193, "close": 0.0193, "volume": 3639694.3, "close_time": 1771729199999, "quote_volume": 70643.09051, "trades": 193, "taker_buy_base": 1376119.9, "taker_buy_quote": 26723.98315 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0192, "close": 0.0193, "volume": 4281238.6, "close_time": 1771732799999, "quote_volume": 82477.07091, "trades": 344, "taker_buy_base": 2305094.1, "taker_buy_quote": 44421.24387 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 1083471.6, "close_time": 1771736399999, "quote_volume": 20923.93272, "trades": 77, "taker_buy_base": 624136.0, "taker_buy_quote": 12058.88505 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 1452725.0, "close_time": 1771739999999, "quote_volume": 27890.89818, "trades": 127, "taker_buy_base": 647968.2, "taker_buy_quote": 12442.14488 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 459632.8, "close_time": 1771743599999, "quote_volume": 8824.88979, "trades": 50, "taker_buy_base": 308621.6, "taker_buy_quote": 5926.23468 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0192, "close": 0.0192, "volume": 1623298.4, "close_time": 1771747199999, "quote_volume": 31167.5508, "trades": 117, "taker_buy_base": 324149.4, "taker_buy_quote": 6223.89 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0192, "high": 0.0192, "low": 0.019, "close": 0.019, "volume": 540715.7, "close_time": 1771750799999, "quote_volume": 10329.38306, "trades": 51, "taker_buy_base": 134682.6, "taker_buy_quote": 2574.20085 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0191, "high": 0.0193, "low": 0.019, "close": 0.0193, "volume": 2189444.6, "close_time": 1771754399999, "quote_volume": 41966.1989, "trades": 187, "taker_buy_base": 1293362.1, "taker_buy_quote": 24804.97259 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0193, "high": 0.0195, "low": 0.0193, "close": 0.0194, "volume": 3234857.8, "close_time": 1771757999999, "quote_volume": 62755.83098, "trades": 259, "taker_buy_base": 2000031.2, "taker_buy_quote": 38800.91036 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 2179978.7, "close_time": 1771761599999, "quote_volume": 42083.2675, "trades": 168, "taker_buy_base": 980459.8, "taker_buy_quote": 18938.36575 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0189, "close": 0.019, "volume": 4648190.9, "close_time": 1771765199999, "quote_volume": 88575.6734, "trades": 377, "taker_buy_base": 2117837.7, "taker_buy_quote": 40340.04848 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.0189, "volume": 1365577.5, "close_time": 1771768799999, "quote_volume": 25855.64668, "trades": 127, "taker_buy_base": 637612.1, "taker_buy_quote": 12064.00195 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0188, "close": 0.0188, "volume": 2772573.1, "close_time": 1771772399999, "quote_volume": 52140.6573, "trades": 332, "taker_buy_base": 1726130.9, "taker_buy_quote": 32467.54394 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0187, "high": 0.019, "low": 0.0187, "close": 0.019, "volume": 1857316.8, "close_time": 1771775999999, "quote_volume": 34936.71581, "trades": 186, "taker_buy_base": 1285765.2, "taker_buy_quote": 24197.06322 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0189, "close": 0.0191, "volume": 1474562.3, "close_time": 1771779599999, "quote_volume": 28007.58287, "trades": 246, "taker_buy_base": 836794.1, "taker_buy_quote": 15894.82752 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 3179950.6, "close_time": 1771783199999, "quote_volume": 60274.26781, "trades": 302, "taker_buy_base": 1494427.7, "taker_buy_quote": 28348.11564 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.019, "high": 0.019, "low": 0.0189, "close": 0.019, "volume": 498729.6, "close_time": 1771786799999, "quote_volume": 9474.72434, "trades": 100, "taker_buy_base": 359881.1, "taker_buy_quote": 6837.7409 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.0189, "volume": 1843844.0, "close_time": 1771790399999, "quote_volume": 34940.2392, "trades": 176, "taker_buy_base": 852097.2, "taker_buy_quote": 16145.3144 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0189, "high": 0.019, "low": 0.0187, "close": 0.0188, "volume": 2330164.2, "close_time": 1771793999999, "quote_volume": 43873.84033, "trades": 283, "taker_buy_base": 1216542.2, "taker_buy_quote": 22906.9147 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0188, "volume": 4123708.8, "close_time": 1771797599999, "quote_volume": 77394.90015, "trades": 342, "taker_buy_base": 1754881.5, "taker_buy_quote": 32922.81953 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0189, "high": 0.019, "low": 0.0189, "close": 0.019, "volume": 278293.3, "close_time": 1771801199999, "quote_volume": 5260.0169, "trades": 21, "taker_buy_base": 258927.3, "taker_buy_quote": 4893.9995 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.0189, "volume": 2677157.0, "close_time": 1771804799999, "quote_volume": 50835.70928, "trades": 255, "taker_buy_base": 1654465.3, "taker_buy_quote": 31439.03741 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.019, "high": 0.019, "low": 0.0188, "close": 0.0188, "volume": 4696786.7, "close_time": 1771808399999, "quote_volume": 88819.23093, "trades": 287, "taker_buy_base": 1929051.9, "taker_buy_quote": 36521.84039 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0178, "close": 0.0179, "volume": 33905804.9, "close_time": 1771811999999, "quote_volume": 616753.30839, "trades": 2640, "taker_buy_base": 16301868.3, "taker_buy_quote": 296482.93121 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.018, "high": 0.0182, "low": 0.0179, "close": 0.0181, "volume": 5681398.2, "close_time": 1771815599999, "quote_volume": 102461.53766, "trades": 484, "taker_buy_base": 3334884.4, "taker_buy_quote": 60162.0126 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 3338928.7, "close_time": 1771819199999, "quote_volume": 60566.63759, "trades": 373, "taker_buy_base": 1635893.9, "taker_buy_quote": 29677.21306 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 1323428.8, "close_time": 1771822799999, "quote_volume": 23962.06856, "trades": 116, "taker_buy_base": 438680.8, "taker_buy_quote": 7948.12976 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 3589290.9, "close_time": 1771826399999, "quote_volume": 65863.94777, "trades": 415, "taker_buy_base": 1913511.8, "taker_buy_quote": 35120.99633 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0183, "close": 0.0186, "volume": 2991740.2, "close_time": 1771829999999, "quote_volume": 55282.08418, "trades": 358, "taker_buy_base": 1718903.5, "taker_buy_quote": 31762.52454 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 1773001.8, "close_time": 1771833599999, "quote_volume": 32990.8854, "trades": 136, "taker_buy_base": 1224119.0, "taker_buy_quote": 22795.09583 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 2949849.9, "close_time": 1771837199999, "quote_volume": 54861.8685, "trades": 262, "taker_buy_base": 1573518.7, "taker_buy_quote": 29270.53608 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0185, "close": 0.0188, "volume": 4120965.7, "close_time": 1771840799999, "quote_volume": 76878.24044, "trades": 315, "taker_buy_base": 2557402.9, "taker_buy_quote": 47714.714 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0189, "volume": 3012163.0, "close_time": 1771844399999, "quote_volume": 56666.22416, "trades": 251, "taker_buy_base": 1453634.8, "taker_buy_quote": 27368.12212 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0189, "high": 0.019, "low": 0.0188, "close": 0.019, "volume": 1099903.6, "close_time": 1771847999999, "quote_volume": 20843.85353, "trades": 107, "taker_buy_base": 640580.8, "taker_buy_quote": 12140.12017 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.019, "high": 0.0193, "low": 0.019, "close": 0.0192, "volume": 3611565.3, "close_time": 1771851599999, "quote_volume": 68935.28647, "trades": 393, "taker_buy_base": 1466652.9, "taker_buy_quote": 28049.54599 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0188, "close": 0.0188, "volume": 2534638.4, "close_time": 1771855199999, "quote_volume": 48176.18576, "trades": 290, "taker_buy_base": 910202.5, "taker_buy_quote": 17350.57723 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0189, "volume": 6349129.6, "close_time": 1771858799999, "quote_volume": 119586.71344, "trades": 735, "taker_buy_base": 3281997.8, "taker_buy_quote": 61819.63202 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 3450643.4, "close_time": 1771862399999, "quote_volume": 64644.75268, "trades": 339, "taker_buy_base": 1431235.3, "taker_buy_quote": 26809.00843 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0185, "close": 0.0185, "volume": 8110081.7, "close_time": 1771865999999, "quote_volume": 151576.66615, "trades": 745, "taker_buy_base": 4591575.5, "taker_buy_quote": 85908.47427 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0182, "close": 0.0184, "volume": 5593390.6, "close_time": 1771869599999, "quote_volume": 102601.20643, "trades": 559, "taker_buy_base": 2843185.2, "taker_buy_quote": 52190.53956 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0184, "volume": 2398150.2, "close_time": 1771873199999, "quote_volume": 44268.81371, "trades": 229, "taker_buy_base": 1078387.3, "taker_buy_quote": 19935.50041 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0182, "close": 0.0182, "volume": 4585271.0, "close_time": 1771876799999, "quote_volume": 83897.61011, "trades": 385, "taker_buy_base": 2045462.1, "taker_buy_quote": 37458.7846 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0181, "close": 0.0183, "volume": 5143898.1, "close_time": 1771880399999, "quote_volume": 93590.57444, "trades": 537, "taker_buy_base": 2448194.8, "taker_buy_quote": 44585.47108 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0183, "close": 0.0185, "volume": 2872549.0, "close_time": 1771883999999, "quote_volume": 53105.73512, "trades": 347, "taker_buy_base": 1659603.7, "taker_buy_quote": 30672.00134 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0183, "close": 0.0184, "volume": 1570391.7, "close_time": 1771887599999, "quote_volume": 29038.42651, "trades": 186, "taker_buy_base": 571035.3, "taker_buy_quote": 10567.24056 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0183, "volume": 2322798.9, "close_time": 1771891199999, "quote_volume": 42708.26439, "trades": 292, "taker_buy_base": 859330.5, "taker_buy_quote": 15820.8521 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0183, "close": 0.0186, "volume": 2428175.0, "close_time": 1771894799999, "quote_volume": 44799.0465, "trades": 284, "taker_buy_base": 1310263.9, "taker_buy_quote": 24196.08356 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0182, "close": 0.0185, "volume": 12245173.5, "close_time": 1771898399999, "quote_volume": 225476.41781, "trades": 1253, "taker_buy_base": 5751190.1, "taker_buy_quote": 105944.2179 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0184, "close": 0.0184, "volume": 2498755.0, "close_time": 1771901999999, "quote_volume": 46194.81286, "trades": 188, "taker_buy_base": 1299268.2, "taker_buy_quote": 24027.63544 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0182, "close": 0.0182, "volume": 5595104.6, "close_time": 1771905599999, "quote_volume": 102371.8788, "trades": 471, "taker_buy_base": 2228898.2, "taker_buy_quote": 40794.84568 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0183, "high": 0.0183, "low": 0.018, "close": 0.0182, "volume": 7151458.5, "close_time": 1771909199999, "quote_volume": 129799.79733, "trades": 612, "taker_buy_base": 3303607.9, "taker_buy_quote": 59998.18516 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0182, "high": 0.0183, "low": 0.018, "close": 0.018, "volume": 1688300.1, "close_time": 1771912799999, "quote_volume": 30611.54078, "trades": 179, "taker_buy_base": 438860.8, "taker_buy_quote": 7966.04364 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.018, "high": 0.0182, "low": 0.018, "close": 0.0181, "volume": 1997197.1, "close_time": 1771916399999, "quote_volume": 36147.90958, "trades": 133, "taker_buy_base": 1122058.6, "taker_buy_quote": 20309.30225 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0181, "high": 0.0181, "low": 0.018, "close": 0.0181, "volume": 4336939.6, "close_time": 1771919999999, "quote_volume": 78366.59041, "trades": 386, "taker_buy_base": 1753115.8, "taker_buy_quote": 31684.44708 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.018, "high": 0.0182, "low": 0.018, "close": 0.0181, "volume": 4050920.1, "close_time": 1771923599999, "quote_volume": 73380.36865, "trades": 273, "taker_buy_base": 2182537.7, "taker_buy_quote": 39518.51344 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0182, "high": 0.0183, "low": 0.018, "close": 0.0182, "volume": 4304380.2, "close_time": 1771927199999, "quote_volume": 78166.83267, "trades": 358, "taker_buy_base": 2286216.4, "taker_buy_quote": 41514.17904 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0181, "close": 0.0181, "volume": 1398904.9, "close_time": 1771930799999, "quote_volume": 25458.02668, "trades": 108, "taker_buy_base": 682166.1, "taker_buy_quote": 12415.42302 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0181, "high": 0.0184, "low": 0.0181, "close": 0.0183, "volume": 6411250.2, "close_time": 1771934399999, "quote_volume": 117072.75505, "trades": 269, "taker_buy_base": 3866820.7, "taker_buy_quote": 70575.80932 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0183, "close": 0.0184, "volume": 6177919.6, "close_time": 1771937999999, "quote_volume": 113672.36719, "trades": 547, "taker_buy_base": 3342276.6, "taker_buy_quote": 61497.88944 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0183, "close": 0.0185, "volume": 5007056.0, "close_time": 1771941599999, "quote_volume": 92304.65562, "trades": 609, "taker_buy_base": 2486726.8, "taker_buy_quote": 45853.97761 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0185, "high": 0.0189, "low": 0.0184, "close": 0.0187, "volume": 9004951.5, "close_time": 1771945199999, "quote_volume": 167584.91836, "trades": 1125, "taker_buy_base": 4525575.2, "taker_buy_quote": 84231.73732 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0186, "close": 0.0188, "volume": 5639148.3, "close_time": 1771948799999, "quote_volume": 105703.05686, "trades": 546, "taker_buy_base": 2816921.1, "taker_buy_quote": 52832.6033 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0187, "close": 0.019, "volume": 6009737.2, "close_time": 1771952399999, "quote_volume": 113732.1563, "trades": 514, "taker_buy_base": 2885432.6, "taker_buy_quote": 54631.91364 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0187, "close": 0.0188, "volume": 4483620.2, "close_time": 1771955999999, "quote_volume": 84460.56833, "trades": 301, "taker_buy_base": 2050234.3, "taker_buy_quote": 38611.17061 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0186, "close": 0.0189, "volume": 2627066.6, "close_time": 1771959599999, "quote_volume": 49176.37069, "trades": 170, "taker_buy_base": 1255525.2, "taker_buy_quote": 23507.19983 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0189, "high": 0.019, "low": 0.0187, "close": 0.0188, "volume": 1433375.7, "close_time": 1771963199999, "quote_volume": 26984.05371, "trades": 113, "taker_buy_base": 686956.4, "taker_buy_quote": 12933.76294 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0188, "close": 0.0188, "volume": 3556716.8, "close_time": 1771966799999, "quote_volume": 66895.26426, "trades": 192, "taker_buy_base": 2155190.7, "taker_buy_quote": 40546.57358 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0187, "close": 0.0188, "volume": 649328.2, "close_time": 1771970399999, "quote_volume": 12174.26928, "trades": 52, "taker_buy_base": 330092.4, "taker_buy_quote": 6191.48931 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0187, "volume": 1346453.0, "close_time": 1771973999999, "quote_volume": 25291.45978, "trades": 243, "taker_buy_base": 432999.6, "taker_buy_quote": 8140.71175 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 1420071.6, "close_time": 1771977599999, "quote_volume": 26535.85026, "trades": 212, "taker_buy_base": 843827.7, "taker_buy_quote": 15779.81745 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 1194215.1, "close_time": 1771981199999, "quote_volume": 22336.90897, "trades": 118, "taker_buy_base": 564525.3, "taker_buy_quote": 10561.8975 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0188, "high": 0.0194, "low": 0.0187, "close": 0.0193, "volume": 10869765.4, "close_time": 1771984799999, "quote_volume": 208761.74408, "trades": 996, "taker_buy_base": 5821581.4, "taker_buy_quote": 111668.17079 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0193, "high": 0.0195, "low": 0.0193, "close": 0.0194, "volume": 6477163.8, "close_time": 1771988399999, "quote_volume": 125424.75501, "trades": 545, "taker_buy_base": 3111890.2, "taker_buy_quote": 60273.12745 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0191, "close": 0.0192, "volume": 2680231.1, "close_time": 1771991999999, "quote_volume": 51462.35843, "trades": 190, "taker_buy_base": 1452147.3, "taker_buy_quote": 27881.34813 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.0192, "volume": 9091384.0, "close_time": 1771995599999, "quote_volume": 173239.83196, "trades": 517, "taker_buy_base": 5227213.2, "taker_buy_quote": 99631.60632 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0189, "close": 0.0191, "volume": 5359399.2, "close_time": 1771999199999, "quote_volume": 101795.76765, "trades": 442, "taker_buy_base": 2536778.9, "taker_buy_quote": 48166.50578 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0191, "high": 0.0191, "low": 0.019, "close": 0.019, "volume": 2714853.4, "close_time": 1772002799999, "quote_volume": 51853.58559, "trades": 189, "taker_buy_base": 1286737.1, "taker_buy_quote": 24576.67861 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.0191, "volume": 1384552.6, "close_time": 1772006399999, "quote_volume": 26504.51553, "trades": 116, "taker_buy_base": 1091266.9, "taker_buy_quote": 20905.11124 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0191, "high": 0.0191, "low": 0.019, "close": 0.0191, "volume": 3212036.3, "close_time": 1772009999999, "quote_volume": 61180.69637, "trades": 259, "taker_buy_base": 1529433.8, "taker_buy_quote": 29126.18073 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0191, "close": 0.0193, "volume": 1801521.3, "close_time": 1772013599999, "quote_volume": 34551.02061, "trades": 137, "taker_buy_base": 740780.0, "taker_buy_quote": 14199.03276 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 1729763.7, "close_time": 1772017199999, "quote_volume": 33261.0614, "trades": 116, "taker_buy_base": 712768.6, "taker_buy_quote": 13714.62782 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 6445587.2, "close_time": 1772020799999, "quote_volume": 123754.76839, "trades": 442, "taker_buy_base": 2915538.9, "taker_buy_quote": 55987.79752 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0191, "close": 0.0194, "volume": 9477708.8, "close_time": 1772024399999, "quote_volume": 183011.87275, "trades": 570, "taker_buy_base": 5041589.5, "taker_buy_quote": 97345.22523 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0194, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 4775972.7, "close_time": 1772027999999, "quote_volume": 93334.23057, "trades": 337, "taker_buy_base": 2192406.5, "taker_buy_quote": 42839.70138 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0195, "close": 0.0198, "volume": 5023625.8, "close_time": 1772031599999, "quote_volume": 98686.58433, "trades": 423, "taker_buy_base": 2301971.6, "taker_buy_quote": 45225.44211 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0198, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 4514174.3, "close_time": 1772035199999, "quote_volume": 89373.06722, "trades": 374, "taker_buy_base": 2300117.5, "taker_buy_quote": 45515.1616 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0198, "high": 0.0202, "low": 0.0198, "close": 0.0201, "volume": 7853256.0, "close_time": 1772038799999, "quote_volume": 157306.64521, "trades": 595, "taker_buy_base": 3978391.6, "taker_buy_quote": 79744.50243 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.0202, "volume": 7114437.1, "close_time": 1772042399999, "quote_volume": 143373.40476, "trades": 454, "taker_buy_base": 3512094.1, "taker_buy_quote": 70795.03466 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 5578295.0, "close_time": 1772045999999, "quote_volume": 112536.54552, "trades": 332, "taker_buy_base": 3177519.7, "taker_buy_quote": 64130.72503 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0203, "volume": 2612138.7, "close_time": 1772049599999, "quote_volume": 52645.31839, "trades": 216, "taker_buy_base": 1282148.5, "taker_buy_quote": 25848.27157 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 3715152.9, "close_time": 1772053199999, "quote_volume": 74983.63969, "trades": 271, "taker_buy_base": 1523060.9, "taker_buy_quote": 30737.19106 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0201, "close": 0.0203, "volume": 10736541.8, "close_time": 1772056799999, "quote_volume": 218702.36221, "trades": 657, "taker_buy_base": 6204049.8, "taker_buy_quote": 126406.39434 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0203, "high": 0.0204, "low": 0.02, "close": 0.0201, "volume": 2978258.0, "close_time": 1772060399999, "quote_volume": 60220.20329, "trades": 375, "taker_buy_base": 1081336.1, "taker_buy_quote": 21853.65865 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0196, "close": 0.0198, "volume": 6139038.2, "close_time": 1772063999999, "quote_volume": 122060.46618, "trades": 551, "taker_buy_base": 3370789.3, "taker_buy_quote": 67010.86913 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0198, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 9322330.1, "close_time": 1772067599999, "quote_volume": 184837.34147, "trades": 731, "taker_buy_base": 4288702.7, "taker_buy_quote": 85022.19851 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0197, "volume": 3297992.0, "close_time": 1772071199999, "quote_volume": 65273.83154, "trades": 394, "taker_buy_base": 1230764.6, "taker_buy_quote": 24355.71593 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0195, "close": 0.0198, "volume": 5806715.2, "close_time": 1772074799999, "quote_volume": 114348.15064, "trades": 409, "taker_buy_base": 3352834.9, "taker_buy_quote": 66039.56577 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0197, "close": 0.0197, "volume": 1996260.9, "close_time": 1772078399999, "quote_volume": 39494.86998, "trades": 100, "taker_buy_base": 865591.9, "taker_buy_quote": 17138.71962 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0196, "close": 0.0198, "volume": 5192797.8, "close_time": 1772081999999, "quote_volume": 102722.43841, "trades": 272, "taker_buy_base": 2799947.7, "taker_buy_quote": 55382.67836 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0195, "close": 0.0196, "volume": 5579724.9, "close_time": 1772085599999, "quote_volume": 109552.13314, "trades": 375, "taker_buy_base": 2560206.7, "taker_buy_quote": 50261.73516 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0195, "close": 0.0196, "volume": 1670640.6, "close_time": 1772089199999, "quote_volume": 32734.39069, "trades": 204, "taker_buy_base": 970345.8, "taker_buy_quote": 19019.8371 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0195, "close": 0.0196, "volume": 2878672.0, "close_time": 1772092799999, "quote_volume": 56387.87807, "trades": 803, "taker_buy_base": 1303958.4, "taker_buy_quote": 25549.38427 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0196, "close": 0.0197, "volume": 3113244.5, "close_time": 1772096399999, "quote_volume": 61268.48924, "trades": 155, "taker_buy_base": 2018120.3, "taker_buy_quote": 39711.82935 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0197, "close": 0.0199, "volume": 3600467.0, "close_time": 1772099999999, "quote_volume": 71278.19852, "trades": 241, "taker_buy_base": 2190397.0, "taker_buy_quote": 43365.81407 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0195, "close": 0.0195, "volume": 3576741.2, "close_time": 1772103599999, "quote_volume": 70277.74769, "trades": 287, "taker_buy_base": 1379293.2, "taker_buy_quote": 27096.78024 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0194, "close": 0.0194, "volume": 2622637.2, "close_time": 1772107199999, "quote_volume": 51032.69722, "trades": 226, "taker_buy_base": 956769.0, "taker_buy_quote": 18611.30853 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0194, "close": 0.0195, "volume": 3332013.3, "close_time": 1772110799999, "quote_volume": 64976.11128, "trades": 145, "taker_buy_base": 2007715.2, "taker_buy_quote": 39152.35788 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0194, "close": 0.0194, "volume": 3439226.4, "close_time": 1772114399999, "quote_volume": 67046.33759, "trades": 186, "taker_buy_base": 1574671.6, "taker_buy_quote": 30738.99247 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0194, "high": 0.0194, "low": 0.019, "close": 0.0192, "volume": 11369329.5, "close_time": 1772117999999, "quote_volume": 218029.59415, "trades": 588, "taker_buy_base": 5786966.4, "taker_buy_quote": 110981.28958 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0189, "close": 0.0191, "volume": 14824767.7, "close_time": 1772121599999, "quote_volume": 283339.90431, "trades": 866, "taker_buy_base": 7534537.0, "taker_buy_quote": 144015.67279 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0186, "close": 0.0187, "volume": 12590239.2, "close_time": 1772125199999, "quote_volume": 238210.22881, "trades": 631, "taker_buy_base": 5647293.1, "taker_buy_quote": 106930.65468 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0187, "close": 0.0188, "volume": 4671692.8, "close_time": 1772128799999, "quote_volume": 87767.10632, "trades": 263, "taker_buy_base": 2234472.4, "taker_buy_quote": 41973.89107 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0188, "high": 0.0191, "low": 0.0187, "close": 0.0191, "volume": 5417607.9, "close_time": 1772132399999, "quote_volume": 102619.01624, "trades": 319, "taker_buy_base": 2741094.4, "taker_buy_quote": 51955.16823 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 6619523.1, "close_time": 1772135999999, "quote_volume": 127705.72541, "trades": 420, "taker_buy_base": 3250494.5, "taker_buy_quote": 62719.55349 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0191, "close": 0.0191, "volume": 2207869.2, "close_time": 1772139599999, "quote_volume": 42499.83476, "trades": 132, "taker_buy_base": 1063176.2, "taker_buy_quote": 20463.60252 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 2725715.4, "close_time": 1772143199999, "quote_volume": 52327.908, "trades": 166, "taker_buy_base": 1367821.9, "taker_buy_quote": 26263.20823 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0191, "close": 0.0192, "volume": 853410.1, "close_time": 1772146799999, "quote_volume": 16385.21995, "trades": 52, "taker_buy_base": 464869.7, "taker_buy_quote": 8925.49824 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 1904642.1, "close_time": 1772150399999, "quote_volume": 36565.55153, "trades": 134, "taker_buy_base": 461077.5, "taker_buy_quote": 8861.62998 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0192, "high": 0.0192, "low": 0.019, "close": 0.0191, "volume": 2161267.1, "close_time": 1772153999999, "quote_volume": 41163.38473, "trades": 253, "taker_buy_base": 819329.7, "taker_buy_quote": 15590.8684 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.019, "high": 0.0191, "low": 0.019, "close": 0.019, "volume": 3006480.6, "close_time": 1772157599999, "quote_volume": 57167.93763, "trades": 210, "taker_buy_base": 866481.0, "taker_buy_quote": 16491.48104 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0191, "close": 0.0192, "volume": 2686641.6, "close_time": 1772161199999, "quote_volume": 51320.84732, "trades": 112, "taker_buy_base": 1624096.8, "taker_buy_quote": 31026.24164 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0191, "high": 0.0194, "low": 0.019, "close": 0.0194, "volume": 2904817.8, "close_time": 1772164799999, "quote_volume": 55655.43422, "trades": 203, "taker_buy_base": 1639679.4, "taker_buy_quote": 31463.93621 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0193, "high": 0.0197, "low": 0.0193, "close": 0.0196, "volume": 6760791.4, "close_time": 1772168399999, "quote_volume": 132355.11605, "trades": 418, "taker_buy_base": 3727823.4, "taker_buy_quote": 72966.28186 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0194, "close": 0.0195, "volume": 2770989.5, "close_time": 1772171999999, "quote_volume": 54153.66807, "trades": 173, "taker_buy_base": 1206774.5, "taker_buy_quote": 23573.71224 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0194, "close": 0.0195, "volume": 1711396.5, "close_time": 1772175599999, "quote_volume": 33360.85422, "trades": 127, "taker_buy_base": 788056.6, "taker_buy_quote": 15367.34377 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0194, "high": 0.0196, "low": 0.0193, "close": 0.0196, "volume": 6727617.5, "close_time": 1772179199999, "quote_volume": 130692.57777, "trades": 425, "taker_buy_base": 4055438.8, "taker_buy_quote": 78799.02372 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0196, "close": 0.0197, "volume": 2247093.2, "close_time": 1772182799999, "quote_volume": 44424.31603, "trades": 167, "taker_buy_base": 962303.7, "taker_buy_quote": 19013.70442 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0196, "close": 0.0197, "volume": 3995936.9, "close_time": 1772186399999, "quote_volume": 78897.09685, "trades": 253, "taker_buy_base": 1688466.3, "taker_buy_quote": 33332.19518 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0193, "close": 0.0194, "volume": 10534072.9, "close_time": 1772189999999, "quote_volume": 205377.96145, "trades": 899, "taker_buy_base": 4229813.1, "taker_buy_quote": 82417.8651 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0193, "close": 0.0196, "volume": 9067218.5, "close_time": 1772193599999, "quote_volume": 176970.44013, "trades": 989, "taker_buy_base": 4758745.9, "taker_buy_quote": 92844.8823 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0193, "close": 0.0193, "volume": 13027108.8, "close_time": 1772197199999, "quote_volume": 253556.2504, "trades": 1435, "taker_buy_base": 6817239.2, "taker_buy_quote": 132773.08961 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0191, "close": 0.0194, "volume": 8460030.2, "close_time": 1772200799999, "quote_volume": 163350.48946, "trades": 815, "taker_buy_base": 3842749.7, "taker_buy_quote": 74235.40407 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0191, "close": 0.0192, "volume": 6952121.6, "close_time": 1772204399999, "quote_volume": 134361.79065, "trades": 545, "taker_buy_base": 3329271.7, "taker_buy_quote": 64355.56017 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0192, "high": 0.0194, "low": 0.019, "close": 0.019, "volume": 7497513.7, "close_time": 1772207999999, "quote_volume": 143730.07852, "trades": 599, "taker_buy_base": 3599316.2, "taker_buy_quote": 69026.64499 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.0188, "volume": 11481867.7, "close_time": 1772211599999, "quote_volume": 218031.56173, "trades": 851, "taker_buy_base": 5849366.3, "taker_buy_quote": 111210.1402 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0188, "high": 0.0191, "low": 0.0186, "close": 0.0191, "volume": 7355113.2, "close_time": 1772215199999, "quote_volume": 138179.25008, "trades": 570, "taker_buy_base": 4488007.2, "taker_buy_quote": 84384.80709 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 2572979.2, "close_time": 1772218799999, "quote_volume": 48998.62631, "trades": 188, "taker_buy_base": 793987.3, "taker_buy_quote": 15134.38084 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0189, "volume": 3213046.0, "close_time": 1772222399999, "quote_volume": 60724.43106, "trades": 282, "taker_buy_base": 1475177.5, "taker_buy_quote": 27880.85475 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0188, "volume": 238895.7, "close_time": 1772225999999, "quote_volume": 4501.91567, "trades": 32, "taker_buy_base": 74260.1, "taker_buy_quote": 1403.51589 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0188, "volume": 1162155.7, "close_time": 1772229599999, "quote_volume": 21786.83612, "trades": 94, "taker_buy_base": 527236.4, "taker_buy_quote": 9893.60378 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0186, "close": 0.0188, "volume": 3281489.3, "close_time": 1772233199999, "quote_volume": 61384.66607, "trades": 313, "taker_buy_base": 1821923.3, "taker_buy_quote": 34106.41697 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0188, "high": 0.019, "low": 0.0188, "close": 0.0189, "volume": 3775688.7, "close_time": 1772236799999, "quote_volume": 71329.64878, "trades": 270, "taker_buy_base": 2132959.0, "taker_buy_quote": 40291.99509 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.019, "high": 0.0195, "low": 0.019, "close": 0.0193, "volume": 37656593.7, "close_time": 1772240399999, "quote_volume": 726497.15864, "trades": 3395, "taker_buy_base": 22956862.3, "taker_buy_quote": 443008.99117 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0189, "close": 0.0189, "volume": 6974676.2, "close_time": 1772243999999, "quote_volume": 133034.16474, "trades": 965, "taker_buy_base": 2643963.2, "taker_buy_quote": 50391.94455 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.019, "high": 0.019, "low": 0.0189, "close": 0.019, "volume": 3749307.7, "close_time": 1772247599999, "quote_volume": 71228.35214, "trades": 261, "taker_buy_base": 1682317.6, "taker_buy_quote": 31964.0344 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0189, "high": 0.019, "low": 0.0187, "close": 0.0189, "volume": 2757430.3, "close_time": 1772251199999, "quote_volume": 51920.43552, "trades": 181, "taker_buy_base": 1033530.9, "taker_buy_quote": 19444.1367 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0188, "close": 0.0188, "volume": 722527.6, "close_time": 1772254799999, "quote_volume": 13583.93903, "trades": 73, "taker_buy_base": 462325.7, "taker_buy_quote": 8692.14331 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0187, "close": 0.0188, "volume": 2458045.6, "close_time": 1772258399999, "quote_volume": 46299.06718, "trades": 117, "taker_buy_base": 1763378.8, "taker_buy_quote": 33231.63603 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0178, "close": 0.0179, "volume": 27009704.5, "close_time": 1772261999999, "quote_volume": 492444.44258, "trades": 2165, "taker_buy_base": 13621773.9, "taker_buy_quote": 248458.58894 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0178, "high": 0.0183, "low": 0.0178, "close": 0.018, "volume": 9110636.4, "close_time": 1772265599999, "quote_volume": 164020.13108, "trades": 864, "taker_buy_base": 3987630.0, "taker_buy_quote": 71751.4871 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.018, "high": 0.018, "low": 0.0177, "close": 0.0177, "volume": 6956284.9, "close_time": 1772269199999, "quote_volume": 124036.51669, "trades": 518, "taker_buy_base": 3617157.8, "taker_buy_quote": 64503.132 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0176, "volume": 6869278.7, "close_time": 1772272799999, "quote_volume": 121934.20486, "trades": 454, "taker_buy_base": 3457023.4, "taker_buy_quote": 61446.47167 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0176, "high": 0.0179, "low": 0.0175, "close": 0.0178, "volume": 6805120.8, "close_time": 1772276399999, "quote_volume": 120267.9725, "trades": 517, "taker_buy_base": 3401196.2, "taker_buy_quote": 60154.99192 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0177, "close": 0.0178, "volume": 3273407.3, "close_time": 1772279999999, "quote_volume": 58290.50224, "trades": 178, "taker_buy_base": 1877150.7, "taker_buy_quote": 33447.03803 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0176, "close": 0.0178, "volume": 5752480.5, "close_time": 1772283599999, "quote_volume": 101857.62805, "trades": 334, "taker_buy_base": 2886399.7, "taker_buy_quote": 51128.28117 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0178, "high": 0.0182, "low": 0.0176, "close": 0.0181, "volume": 10738984.6, "close_time": 1772287199999, "quote_volume": 192968.62119, "trades": 1054, "taker_buy_base": 5464037.4, "taker_buy_quote": 98170.21414 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0178, "close": 0.0179, "volume": 13443149.7, "close_time": 1772290799999, "quote_volume": 242057.40117, "trades": 962, "taker_buy_base": 6730848.7, "taker_buy_quote": 121184.63856 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0179, "high": 0.018, "low": 0.0178, "close": 0.018, "volume": 5651007.6, "close_time": 1772294399999, "quote_volume": 100871.09699, "trades": 485, "taker_buy_base": 3605938.8, "taker_buy_quote": 64406.76294 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0179, "high": 0.018, "low": 0.0178, "close": 0.0179, "volume": 5732353.4, "close_time": 1772297999999, "quote_volume": 102621.08135, "trades": 479, "taker_buy_base": 3056506.5, "taker_buy_quote": 54723.50369 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.018, "high": 0.018, "low": 0.0178, "close": 0.018, "volume": 8165879.1, "close_time": 1772301599999, "quote_volume": 146132.23524, "trades": 573, "taker_buy_base": 4456243.0, "taker_buy_quote": 79804.67333 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.018, "high": 0.0185, "low": 0.018, "close": 0.0184, "volume": 6068893.7, "close_time": 1772305199999, "quote_volume": 110151.01942, "trades": 699, "taker_buy_base": 3604607.9, "taker_buy_quote": 65475.92149 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0183, "high": 0.0187, "low": 0.0183, "close": 0.0186, "volume": 9304397.6, "close_time": 1772308799999, "quote_volume": 172379.69626, "trades": 950, "taker_buy_base": 5202587.9, "taker_buy_quote": 96467.94028 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0186, "high": 0.019, "low": 0.0185, "close": 0.0189, "volume": 10705564.1, "close_time": 1772312399999, "quote_volume": 200989.73231, "trades": 988, "taker_buy_base": 5166785.5, "taker_buy_quote": 97034.0488 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0189, "high": 0.019, "low": 0.0187, "close": 0.0188, "volume": 9062550.8, "close_time": 1772315999999, "quote_volume": 170206.07635, "trades": 1097, "taker_buy_base": 4149996.5, "taker_buy_quote": 77939.2196 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0188, "high": 0.0192, "low": 0.0188, "close": 0.019, "volume": 3314281.3, "close_time": 1772319599999, "quote_volume": 62988.76366, "trades": 294, "taker_buy_base": 2107293.9, "taker_buy_quote": 40040.0512 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 2519450.2, "close_time": 1772323199999, "quote_volume": 47875.91981, "trades": 222, "taker_buy_base": 1286458.9, "taker_buy_quote": 24449.11353 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0188, "close": 0.0188, "volume": 3446856.0, "close_time": 1772326799999, "quote_volume": 65285.69373, "trades": 398, "taker_buy_base": 1543309.5, "taker_buy_quote": 29210.47864 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0188, "high": 0.0194, "low": 0.0187, "close": 0.0193, "volume": 14146509.3, "close_time": 1772330399999, "quote_volume": 268504.55493, "trades": 1278, "taker_buy_base": 7916860.8, "taker_buy_quote": 150321.53433 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0194, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 6995959.6, "close_time": 1772333999999, "quote_volume": 136787.72975, "trades": 755, "taker_buy_base": 2974958.4, "taker_buy_quote": 58134.98457 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0193, "close": 0.0193, "volume": 1756823.9, "close_time": 1772337599999, "quote_volume": 33979.40191, "trades": 211, "taker_buy_base": 928922.1, "taker_buy_quote": 17978.25791 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0191, "close": 0.0193, "volume": 2812978.3, "close_time": 1772341199999, "quote_volume": 54186.9971, "trades": 280, "taker_buy_base": 1605699.4, "taker_buy_quote": 30954.49751 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0193, "close": 0.0194, "volume": 182778.6, "close_time": 1772344799999, "quote_volume": 3544.81097, "trades": 34, "taker_buy_base": 171839.9, "taker_buy_quote": 3333.69406 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0193, "high": 0.0193, "low": 0.019, "close": 0.019, "volume": 3955674.5, "close_time": 1772348399999, "quote_volume": 75739.93001, "trades": 398, "taker_buy_base": 1640662.1, "taker_buy_quote": 31469.48902 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.0191, "volume": 1365130.9, "close_time": 1772351999999, "quote_volume": 26056.48846, "trades": 156, "taker_buy_base": 630624.4, "taker_buy_quote": 12039.02157 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0187, "close": 0.0188, "volume": 3851944.0, "close_time": 1772355599999, "quote_volume": 73262.91647, "trades": 427, "taker_buy_base": 1420336.9, "taker_buy_quote": 27009.31367 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0186, "close": 0.0188, "volume": 3244361.2, "close_time": 1772359199999, "quote_volume": 60902.21219, "trades": 305, "taker_buy_base": 1693275.6, "taker_buy_quote": 31840.89644 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0186, "close": 0.0188, "volume": 6185515.2, "close_time": 1772362799999, "quote_volume": 115941.8674, "trades": 492, "taker_buy_base": 2885051.2, "taker_buy_quote": 54116.65189 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0188, "volume": 3060052.7, "close_time": 1772366399999, "quote_volume": 57527.61649, "trades": 252, "taker_buy_base": 1613636.4, "taker_buy_quote": 30347.52902 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0186, "close": 0.0186, "volume": 4120347.3, "close_time": 1772369999999, "quote_volume": 76984.59392, "trades": 321, "taker_buy_base": 1982982.9, "taker_buy_quote": 37044.90257 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0186, "high": 0.019, "low": 0.0184, "close": 0.0188, "volume": 7681620.1, "close_time": 1772373599999, "quote_volume": 143496.30093, "trades": 920, "taker_buy_base": 3928062.2, "taker_buy_quote": 73421.58773 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0188, "high": 0.019, "low": 0.0186, "close": 0.0188, "volume": 5767371.6, "close_time": 1772377199999, "quote_volume": 108347.92072, "trades": 753, "taker_buy_base": 2513653.8, "taker_buy_quote": 47226.81096 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0187, "close": 0.0187, "volume": 1241527.5, "close_time": 1772380799999, "quote_volume": 23291.90229, "trades": 191, "taker_buy_base": 401580.7, "taker_buy_quote": 7545.24797 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0184, "close": 0.0185, "volume": 12535292.7, "close_time": 1772384399999, "quote_volume": 233304.23263, "trades": 1603, "taker_buy_base": 4583556.2, "taker_buy_quote": 85372.39715 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 5379116.8, "close_time": 1772387999999, "quote_volume": 98997.42954, "trades": 675, "taker_buy_base": 3229191.8, "taker_buy_quote": 59449.93162 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0183, "close": 0.0185, "volume": 6823817.5, "close_time": 1772391599999, "quote_volume": 126266.15883, "trades": 626, "taker_buy_base": 3597710.8, "taker_buy_quote": 66568.08236 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0182, "close": 0.0182, "volume": 3438827.7, "close_time": 1772395199999, "quote_volume": 62952.91359, "trades": 364, "taker_buy_base": 1732451.5, "taker_buy_quote": 31720.943 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0178, "close": 0.0179, "volume": 5942744.9, "close_time": 1772398799999, "quote_volume": 106779.01854, "trades": 653, "taker_buy_base": 2591274.6, "taker_buy_quote": 46565.62563 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0179, "high": 0.0182, "low": 0.0179, "close": 0.0182, "volume": 3435099.6, "close_time": 1772402399999, "quote_volume": 61967.36584, "trades": 425, "taker_buy_base": 1741879.3, "taker_buy_quote": 31401.00961 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0182, "high": 0.0185, "low": 0.0181, "close": 0.0182, "volume": 5714894.1, "close_time": 1772405999999, "quote_volume": 104656.10467, "trades": 493, "taker_buy_base": 3470111.1, "taker_buy_quote": 63536.07309 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0182, "close": 0.0183, "volume": 2936064.6, "close_time": 1772409599999, "quote_volume": 53881.00984, "trades": 282, "taker_buy_base": 1201729.8, "taker_buy_quote": 22048.30669 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0183, "close": 0.0186, "volume": 3774805.1, "close_time": 1772413199999, "quote_volume": 69570.68168, "trades": 327, "taker_buy_base": 2047588.5, "taker_buy_quote": 37734.32229 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 4167016.1, "close_time": 1772416799999, "quote_volume": 77581.37087, "trades": 481, "taker_buy_base": 1953158.6, "taker_buy_quote": 36385.92603 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0183, "close": 0.0185, "volume": 7100396.2, "close_time": 1772420399999, "quote_volume": 131195.77495, "trades": 691, "taker_buy_base": 3708900.3, "taker_buy_quote": 68507.85776 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0183, "close": 0.0186, "volume": 4920331.5, "close_time": 1772423999999, "quote_volume": 91255.63925, "trades": 583, "taker_buy_base": 2472006.8, "taker_buy_quote": 45838.13117 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0185, "close": 0.0185, "volume": 2249154.7, "close_time": 1772427599999, "quote_volume": 41829.1343, "trades": 248, "taker_buy_base": 1189934.2, "taker_buy_quote": 22132.77612 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 2277401.3, "close_time": 1772431199999, "quote_volume": 42179.42643, "trades": 213, "taker_buy_base": 1071488.3, "taker_buy_quote": 19844.77041 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0182, "close": 0.0184, "volume": 6939464.1, "close_time": 1772434799999, "quote_volume": 127291.64449, "trades": 596, "taker_buy_base": 3707641.8, "taker_buy_quote": 68041.23614 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0181, "close": 0.0183, "volume": 5791817.1, "close_time": 1772438399999, "quote_volume": 105693.25045, "trades": 512, "taker_buy_base": 2301912.2, "taker_buy_quote": 42018.30443 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0184, "volume": 8806217.9, "close_time": 1772441999999, "quote_volume": 160947.49528, "trades": 730, "taker_buy_base": 4402903.3, "taker_buy_quote": 80484.08784 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 2435226.1, "close_time": 1772445599999, "quote_volume": 44841.28206, "trades": 230, "taker_buy_base": 1144621.5, "taker_buy_quote": 21069.43197 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0185, "volume": 840959.9, "close_time": 1772449199999, "quote_volume": 15485.2532, "trades": 74, "taker_buy_base": 687809.9, "taker_buy_quote": 12667.2932 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0185, "high": 0.0188, "low": 0.0184, "close": 0.0187, "volume": 7319477.5, "close_time": 1772452799999, "quote_volume": 136334.41323, "trades": 713, "taker_buy_base": 3515905.5, "taker_buy_quote": 65486.07463 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0185, "volume": 5504560.9, "close_time": 1772456399999, "quote_volume": 102111.0006, "trades": 479, "taker_buy_base": 2198702.4, "taker_buy_quote": 40769.7317 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0183, "close": 0.0183, "volume": 4911118.4, "close_time": 1772459999999, "quote_volume": 90489.10566, "trades": 492, "taker_buy_base": 2500654.6, "taker_buy_quote": 46101.08886 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0183, "high": 0.0189, "low": 0.0183, "close": 0.0189, "volume": 11059278.0, "close_time": 1772463599999, "quote_volume": 205723.46088, "trades": 1277, "taker_buy_base": 5764118.1, "taker_buy_quote": 107266.17061 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0189, "high": 0.0197, "low": 0.0189, "close": 0.0195, "volume": 27021901.9, "close_time": 1772467199999, "quote_volume": 523408.36186, "trades": 2519, "taker_buy_base": 13526398.3, "taker_buy_quote": 262209.54646 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0193, "close": 0.0195, "volume": 8693228.4, "close_time": 1772470799999, "quote_volume": 170089.39137, "trades": 1616, "taker_buy_base": 4738970.5, "taker_buy_quote": 92699.47707 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0191, "close": 0.0194, "volume": 9143200.8, "close_time": 1772474399999, "quote_volume": 177131.68865, "trades": 1260, "taker_buy_base": 4525193.4, "taker_buy_quote": 87673.64835 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 6087995.1, "close_time": 1772477999999, "quote_volume": 117773.79591, "trades": 632, "taker_buy_base": 2948611.8, "taker_buy_quote": 57037.15339 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 3300035.9, "close_time": 1772481599999, "quote_volume": 63627.17843, "trades": 429, "taker_buy_base": 1887230.0, "taker_buy_quote": 36392.95645 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0191, "close": 0.0192, "volume": 5388317.9, "close_time": 1772485199999, "quote_volume": 103894.08595, "trades": 510, "taker_buy_base": 2515498.8, "taker_buy_quote": 48517.87468 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0193, "volume": 3025447.4, "close_time": 1772488799999, "quote_volume": 58055.90669, "trades": 376, "taker_buy_base": 1359313.0, "taker_buy_quote": 26095.23746 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0192, "close": 0.0192, "volume": 1867166.6, "close_time": 1772492399999, "quote_volume": 35971.93996, "trades": 150, "taker_buy_base": 573918.7, "taker_buy_quote": 11073.45142 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0193, "high": 0.0193, "low": 0.019, "close": 0.019, "volume": 2936567.2, "close_time": 1772495999999, "quote_volume": 56236.43362, "trades": 238, "taker_buy_base": 1827212.4, "taker_buy_quote": 35021.19342 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 3016788.5, "close_time": 1772499599999, "quote_volume": 57186.19473, "trades": 432, "taker_buy_base": 1429087.8, "taker_buy_quote": 27109.71489 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0189, "high": 0.019, "low": 0.0188, "close": 0.0189, "volume": 6628638.6, "close_time": 1772503199999, "quote_volume": 125160.63255, "trades": 623, "taker_buy_base": 3092686.5, "taker_buy_quote": 58407.50579 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0187, "close": 0.0188, "volume": 4807874.8, "close_time": 1772506799999, "quote_volume": 90307.21499, "trades": 580, "taker_buy_base": 2761834.4, "taker_buy_quote": 51880.5259 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0188, "high": 0.019, "low": 0.0187, "close": 0.0188, "volume": 2619534.6, "close_time": 1772510399999, "quote_volume": 49306.71586, "trades": 210, "taker_buy_base": 1207198.7, "taker_buy_quote": 22710.76196 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0187, "close": 0.0187, "volume": 1173265.9, "close_time": 1772513999999, "quote_volume": 22032.93939, "trades": 178, "taker_buy_base": 559839.0, "taker_buy_quote": 10519.15726 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0187, "close": 0.0187, "volume": 3352471.0, "close_time": 1772517599999, "quote_volume": 62806.19062, "trades": 391, "taker_buy_base": 1679893.6, "taker_buy_quote": 31470.73626 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0187, "close": 0.0188, "volume": 1180868.1, "close_time": 1772521199999, "quote_volume": 22158.17777, "trades": 115, "taker_buy_base": 648621.3, "taker_buy_quote": 12162.45483 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0188, "close": 0.0188, "volume": 2045304.5, "close_time": 1772524799999, "quote_volume": 38463.4548, "trades": 204, "taker_buy_base": 1305859.8, "taker_buy_quote": 24561.89444 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0184, "close": 0.0184, "volume": 3068762.8, "close_time": 1772528399999, "quote_volume": 57191.55044, "trades": 294, "taker_buy_base": 898222.4, "taker_buy_quote": 16715.84293 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0182, "close": 0.0182, "volume": 5946651.8, "close_time": 1772531999999, "quote_volume": 109472.20131, "trades": 647, "taker_buy_base": 2862525.3, "taker_buy_quote": 52720.62007 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 3871003.1, "close_time": 1772535599999, "quote_volume": 70720.72168, "trades": 472, "taker_buy_base": 2271141.3, "taker_buy_quote": 41501.72865 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0183, "close": 0.0185, "volume": 5267037.8, "close_time": 1772539199999, "quote_volume": 96853.576, "trades": 455, "taker_buy_base": 3606152.2, "taker_buy_quote": 66362.59218 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0184, "close": 0.0184, "volume": 3784889.4, "close_time": 1772542799999, "quote_volume": 70046.99519, "trades": 350, "taker_buy_base": 1273796.9, "taker_buy_quote": 23582.87629 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 2464319.2, "close_time": 1772546399999, "quote_volume": 45100.30497, "trades": 270, "taker_buy_base": 1655924.9, "taker_buy_quote": 30317.58124 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0182, "close": 0.0183, "volume": 9397367.2, "close_time": 1772549999999, "quote_volume": 172724.63561, "trades": 1264, "taker_buy_base": 4812223.4, "taker_buy_quote": 88508.25101 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0181, "close": 0.0185, "volume": 8042873.1, "close_time": 1772553599999, "quote_volume": 147714.90019, "trades": 1578, "taker_buy_base": 4014332.7, "taker_buy_quote": 73745.40962 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0185, "high": 0.0189, "low": 0.0185, "close": 0.0187, "volume": 7034081.6, "close_time": 1772557199999, "quote_volume": 131076.81434, "trades": 1420, "taker_buy_base": 3710348.3, "taker_buy_quote": 69157.97767 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 3914431.3, "close_time": 1772560799999, "quote_volume": 72839.97556, "trades": 792, "taker_buy_base": 1594345.9, "taker_buy_quote": 29687.62982 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0186, "close": 0.0187, "volume": 3981894.8, "close_time": 1772564399999, "quote_volume": 74505.86897, "trades": 483, "taker_buy_base": 2029591.9, "taker_buy_quote": 38000.89185 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 2909752.4, "close_time": 1772567999999, "quote_volume": 54114.16281, "trades": 454, "taker_buy_base": 1281247.1, "taker_buy_quote": 23830.54903 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0185, "close": 0.0185, "volume": 5496022.1, "close_time": 1772571599999, "quote_volume": 102293.55204, "trades": 591, "taker_buy_base": 2746069.2, "taker_buy_quote": 51152.17724 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0183, "close": 0.0185, "volume": 3086053.8, "close_time": 1772575199999, "quote_volume": 56953.03273, "trades": 349, "taker_buy_base": 1563063.5, "taker_buy_quote": 28889.71073 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 2435908.9, "close_time": 1772578799999, "quote_volume": 45280.01724, "trades": 269, "taker_buy_base": 1459022.5, "taker_buy_quote": 27130.16758 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0184, "close": 0.0184, "volume": 3589560.7, "close_time": 1772582399999, "quote_volume": 66548.64858, "trades": 334, "taker_buy_base": 1589305.3, "taker_buy_quote": 29477.53867 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0184, "close": 0.0184, "volume": 1643651.9, "close_time": 1772585999999, "quote_volume": 30340.14028, "trades": 183, "taker_buy_base": 901265.8, "taker_buy_quote": 16625.31277 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 3809489.8, "close_time": 1772589599999, "quote_volume": 70711.24128, "trades": 436, "taker_buy_base": 2153121.1, "taker_buy_quote": 39975.77285 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 3349653.4, "close_time": 1772593199999, "quote_volume": 61961.38182, "trades": 406, "taker_buy_base": 1605734.7, "taker_buy_quote": 29706.39633 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 5065063.9, "close_time": 1772596799999, "quote_volume": 93258.43134, "trades": 601, "taker_buy_base": 2766029.3, "taker_buy_quote": 50904.73573 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 3771617.7, "close_time": 1772600399999, "quote_volume": 69406.05638, "trades": 421, "taker_buy_base": 1739817.8, "taker_buy_quote": 32032.93453 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0185, "volume": 2393929.0, "close_time": 1772603999999, "quote_volume": 44119.20405, "trades": 342, "taker_buy_base": 1631173.4, "taker_buy_quote": 30062.44316 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0186, "volume": 1939301.7, "close_time": 1772607599999, "quote_volume": 35728.06416, "trades": 191, "taker_buy_base": 853025.3, "taker_buy_quote": 15740.5784 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0185, "close": 0.0187, "volume": 3278607.5, "close_time": 1772611199999, "quote_volume": 60941.72245, "trades": 414, "taker_buy_base": 1369778.1, "taker_buy_quote": 25480.36657 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0187, "high": 0.019, "low": 0.0185, "close": 0.019, "volume": 7244735.6, "close_time": 1772614799999, "quote_volume": 135317.3317, "trades": 811, "taker_buy_base": 3938025.8, "taker_buy_quote": 73603.46708 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.019, "high": 0.0193, "low": 0.0189, "close": 0.0191, "volume": 6106275.0, "close_time": 1772618399999, "quote_volume": 116526.99616, "trades": 634, "taker_buy_base": 2939830.7, "taker_buy_quote": 56082.70984 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0189, "close": 0.019, "volume": 2394734.6, "close_time": 1772621999999, "quote_volume": 45579.28653, "trades": 315, "taker_buy_base": 1052799.6, "taker_buy_quote": 20039.06089 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 4123718.5, "close_time": 1772625599999, "quote_volume": 78176.59085, "trades": 431, "taker_buy_base": 1866748.5, "taker_buy_quote": 35388.21311 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.019, "high": 0.019, "low": 0.0187, "close": 0.0189, "volume": 4643533.6, "close_time": 1772629199999, "quote_volume": 87575.51895, "trades": 449, "taker_buy_base": 2357307.0, "taker_buy_quote": 44452.02925 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0189, "close": 0.0191, "volume": 1538044.2, "close_time": 1772632799999, "quote_volume": 29229.04775, "trades": 198, "taker_buy_base": 712903.0, "taker_buy_quote": 13559.95436 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.019, "high": 0.0193, "low": 0.0189, "close": 0.019, "volume": 11708761.3, "close_time": 1772636399999, "quote_volume": 223227.49027, "trades": 1520, "taker_buy_base": 5592397.3, "taker_buy_quote": 106584.79761 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.019, "high": 0.0193, "low": 0.019, "close": 0.0193, "volume": 8844745.8, "close_time": 1772639999999, "quote_volume": 168760.81663, "trades": 970, "taker_buy_base": 4490405.1, "taker_buy_quote": 85749.40703 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0191, "close": 0.0192, "volume": 3183475.5, "close_time": 1772643599999, "quote_volume": 61227.4208, "trades": 368, "taker_buy_base": 1446241.0, "taker_buy_quote": 27854.80812 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0193, "high": 0.0193, "low": 0.019, "close": 0.0192, "volume": 3020713.9, "close_time": 1772647199999, "quote_volume": 57821.45741, "trades": 408, "taker_buy_base": 1594115.3, "taker_buy_quote": 30501.6346 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0192, "high": 0.0192, "low": 0.019, "close": 0.0192, "volume": 3091722.0, "close_time": 1772650799999, "quote_volume": 59163.587, "trades": 402, "taker_buy_base": 1596455.3, "taker_buy_quote": 30555.31971 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0191, "close": 0.0193, "volume": 4048564.4, "close_time": 1772654399999, "quote_volume": 78015.28526, "trades": 564, "taker_buy_base": 1954341.8, "taker_buy_quote": 37665.47183 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0191, "volume": 3357471.6, "close_time": 1772657999999, "quote_volume": 64450.86809, "trades": 467, "taker_buy_base": 1384654.4, "taker_buy_quote": 26600.41994 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.0191, "volume": 2446660.0, "close_time": 1772661599999, "quote_volume": 46741.34359, "trades": 307, "taker_buy_base": 1676671.9, "taker_buy_quote": 32036.64742 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.019, "volume": 661387.8, "close_time": 1772665199999, "quote_volume": 12690.27835, "trades": 102, "taker_buy_base": 147296.8, "taker_buy_quote": 2828.09856 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0188, "close": 0.0191, "volume": 4508024.2, "close_time": 1772668799999, "quote_volume": 85240.6, "trades": 532, "taker_buy_base": 2239319.1, "taker_buy_quote": 42397.31571 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 4613697.7, "close_time": 1772672399999, "quote_volume": 87652.95082, "trades": 738, "taker_buy_base": 2541349.2, "taker_buy_quote": 48285.68715 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.0189, "volume": 3735289.3, "close_time": 1772675999999, "quote_volume": 70991.91446, "trades": 464, "taker_buy_base": 1862546.2, "taker_buy_quote": 35389.48782 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0189, "high": 0.019, "low": 0.0189, "close": 0.019, "volume": 4572420.7, "close_time": 1772679599999, "quote_volume": 86696.17516, "trades": 362, "taker_buy_base": 2001743.9, "taker_buy_quote": 37977.50488 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0189, "close": 0.0189, "volume": 4125518.0, "close_time": 1772683199999, "quote_volume": 78386.22911, "trades": 348, "taker_buy_base": 2048445.2, "taker_buy_quote": 38926.39894 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.019, "high": 0.019, "low": 0.0189, "close": 0.0189, "volume": 3855317.7, "close_time": 1772686799999, "quote_volume": 73249.03801, "trades": 320, "taker_buy_base": 1840079.7, "taker_buy_quote": 34961.5143 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.0189, "volume": 2029736.8, "close_time": 1772690399999, "quote_volume": 38544.47599, "trades": 204, "taker_buy_base": 1210714.7, "taker_buy_quote": 22992.34111 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0189, "high": 0.019, "low": 0.0188, "close": 0.019, "volume": 2827694.5, "close_time": 1772693999999, "quote_volume": 53415.32571, "trades": 263, "taker_buy_base": 1224562.9, "taker_buy_quote": 23144.32024 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.019, "high": 0.019, "low": 0.0188, "close": 0.0188, "volume": 2164124.8, "close_time": 1772697599999, "quote_volume": 40877.66031, "trades": 139, "taker_buy_base": 995000.7, "taker_buy_quote": 18849.2288 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0189, "volume": 2098275.4, "close_time": 1772701199999, "quote_volume": 39424.99044, "trades": 196, "taker_buy_base": 1152164.3, "taker_buy_quote": 21656.77523 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0189, "high": 0.019, "low": 0.0188, "close": 0.0189, "volume": 2916857.8, "close_time": 1772704799999, "quote_volume": 55137.89045, "trades": 159, "taker_buy_base": 1537647.4, "taker_buy_quote": 29072.80863 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0189, "close": 0.0191, "volume": 4725121.9, "close_time": 1772708399999, "quote_volume": 89767.78059, "trades": 404, "taker_buy_base": 2649623.1, "taker_buy_quote": 50310.10201 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 3937200.1, "close_time": 1772711999999, "quote_volume": 74755.31533, "trades": 289, "taker_buy_base": 1466827.2, "taker_buy_quote": 27856.38745 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.019, "high": 0.0192, "low": 0.0189, "close": 0.0191, "volume": 3627226.7, "close_time": 1772715599999, "quote_volume": 69148.37435, "trades": 287, "taker_buy_base": 1814123.5, "taker_buy_quote": 34598.49692 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0188, "close": 0.0189, "volume": 4493155.8, "close_time": 1772719199999, "quote_volume": 85175.1849, "trades": 391, "taker_buy_base": 2277066.2, "taker_buy_quote": 43193.85168 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0188, "close": 0.0191, "volume": 14698957.5, "close_time": 1772722799999, "quote_volume": 278417.75552, "trades": 1938, "taker_buy_base": 7706373.5, "taker_buy_quote": 145983.39519 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.019, "high": 0.0191, "low": 0.0186, "close": 0.0187, "volume": 9087086.5, "close_time": 1772726399999, "quote_volume": 170618.72796, "trades": 1130, "taker_buy_base": 4477065.2, "taker_buy_quote": 84053.75243 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0184, "close": 0.0186, "volume": 7462724.6, "close_time": 1772729999999, "quote_volume": 138181.35837, "trades": 1087, "taker_buy_base": 4136956.1, "taker_buy_quote": 76589.24227 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0183, "close": 0.0184, "volume": 3035794.1, "close_time": 1772733599999, "quote_volume": 56013.83083, "trades": 389, "taker_buy_base": 1453281.4, "taker_buy_quote": 26787.82121 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0183, "close": 0.0186, "volume": 1778163.6, "close_time": 1772737199999, "quote_volume": 32812.60531, "trades": 228, "taker_buy_base": 884035.7, "taker_buy_quote": 16329.37359 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0186, "close": 0.0187, "volume": 3757407.7, "close_time": 1772740799999, "quote_volume": 70252.37138, "trades": 316, "taker_buy_base": 1490432.2, "taker_buy_quote": 27875.0205 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0187, "close": 0.0188, "volume": 3797554.5, "close_time": 1772744399999, "quote_volume": 71404.3861, "trades": 460, "taker_buy_base": 1968020.2, "taker_buy_quote": 37009.52084 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0187, "volume": 1025916.0, "close_time": 1772747999999, "quote_volume": 19287.20935, "trades": 128, "taker_buy_base": 296692.8, "taker_buy_quote": 5580.86819 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0187, "close": 0.0187, "volume": 975444.2, "close_time": 1772751599999, "quote_volume": 18243.27653, "trades": 79, "taker_buy_base": 767049.2, "taker_buy_quote": 14346.29003 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 729673.5, "close_time": 1772755199999, "quote_volume": 13644.65476, "trades": 85, "taker_buy_base": 485347.1, "taker_buy_quote": 9076.28624 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0186, "close": 0.0187, "volume": 329293.3, "close_time": 1772758799999, "quote_volume": 6157.26831, "trades": 36, "taker_buy_base": 296481.2, "taker_buy_quote": 5544.19844 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0186, "close": 0.0187, "volume": 3444939.9, "close_time": 1772762399999, "quote_volume": 64257.27898, "trades": 304, "taker_buy_base": 1675984.9, "taker_buy_quote": 31279.15378 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0188, "high": 0.019, "low": 0.0187, "close": 0.019, "volume": 2416446.9, "close_time": 1772765999999, "quote_volume": 45651.84879, "trades": 360, "taker_buy_base": 1443175.5, "taker_buy_quote": 27276.91825 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.019, "high": 0.019, "low": 0.0189, "close": 0.019, "volume": 1186224.2, "close_time": 1772769599999, "quote_volume": 22433.82254, "trades": 219, "taker_buy_base": 530704.3, "taker_buy_quote": 10044.49643 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.019, "high": 0.019, "low": 0.0187, "close": 0.0188, "volume": 1817539.7, "close_time": 1772773199999, "quote_volume": 34222.39962, "trades": 258, "taker_buy_base": 690242.5, "taker_buy_quote": 12988.04559 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0187, "volume": 2186863.1, "close_time": 1772776799999, "quote_volume": 41019.90619, "trades": 232, "taker_buy_base": 878760.5, "taker_buy_quote": 16485.01997 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0189, "volume": 1325429.7, "close_time": 1772780399999, "quote_volume": 25011.78509, "trades": 149, "taker_buy_base": 677974.9, "taker_buy_quote": 12797.12227 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 2340005.7, "close_time": 1772783999999, "quote_volume": 44407.29262, "trades": 290, "taker_buy_base": 1081897.7, "taker_buy_quote": 20548.25204 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.019, "high": 0.0193, "low": 0.019, "close": 0.019, "volume": 5745637.4, "close_time": 1772787599999, "quote_volume": 109767.89726, "trades": 708, "taker_buy_base": 2734575.7, "taker_buy_quote": 52260.46349 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.019, "high": 0.019, "low": 0.0188, "close": 0.019, "volume": 3962152.6, "close_time": 1772791199999, "quote_volume": 74751.38724, "trades": 426, "taker_buy_base": 2299326.9, "taker_buy_quote": 43386.2443 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.019, "high": 0.0193, "low": 0.019, "close": 0.0191, "volume": 6844029.2, "close_time": 1772794799999, "quote_volume": 131192.90348, "trades": 709, "taker_buy_base": 3455098.9, "taker_buy_quote": 66234.78734 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 766786.6, "close_time": 1772798399999, "quote_volume": 14516.30434, "trades": 101, "taker_buy_base": 210798.0, "taker_buy_quote": 4004.86842 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 4828272.6, "close_time": 1772801999999, "quote_volume": 90281.1236, "trades": 506, "taker_buy_base": 2368419.4, "taker_buy_quote": 44293.89381 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0185, "close": 0.0185, "volume": 8531389.3, "close_time": 1772805599999, "quote_volume": 159828.81621, "trades": 906, "taker_buy_base": 3649153.1, "taker_buy_quote": 68430.21118 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0181, "close": 0.0183, "volume": 15972836.4, "close_time": 1772809199999, "quote_volume": 292594.57901, "trades": 2050, "taker_buy_base": 8017038.1, "taker_buy_quote": 147017.71082 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0182, "close": 0.0182, "volume": 3836898.6, "close_time": 1772812799999, "quote_volume": 70130.07122, "trades": 592, "taker_buy_base": 2108819.5, "taker_buy_quote": 38569.83163 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0181, "close": 0.0182, "volume": 3193916.6, "close_time": 1772816399999, "quote_volume": 58210.35252, "trades": 454, "taker_buy_base": 1391174.6, "taker_buy_quote": 25363.93996 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0179, "close": 0.0181, "volume": 2468556.5, "close_time": 1772819999999, "quote_volume": 44626.57225, "trades": 330, "taker_buy_base": 1071511.8, "taker_buy_quote": 19357.78641 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.018, "high": 0.0183, "low": 0.018, "close": 0.0182, "volume": 1602364.4, "close_time": 1772823599999, "quote_volume": 29099.62883, "trades": 343, "taker_buy_base": 950926.9, "taker_buy_quote": 17269.21503 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 1389931.3, "close_time": 1772827199999, "quote_volume": 25435.48811, "trades": 184, "taker_buy_base": 980562.1, "taker_buy_quote": 17944.88452 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 2026654.1, "close_time": 1772830799999, "quote_volume": 36961.98936, "trades": 336, "taker_buy_base": 996539.2, "taker_buy_quote": 18181.67277 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 259431.5, "close_time": 1772834399999, "quote_volume": 4745.34137, "trades": 44, "taker_buy_base": 105595.9, "taker_buy_quote": 1932.59143 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0182, "close": 0.0184, "volume": 1672165.3, "close_time": 1772837999999, "quote_volume": 30695.80755, "trades": 157, "taker_buy_base": 1123785.5, "taker_buy_quote": 20666.60151 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 1691624.4, "close_time": 1772841599999, "quote_volume": 31095.86719, "trades": 182, "taker_buy_base": 358972.9, "taker_buy_quote": 6606.35718 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 1631866.9, "close_time": 1772845199999, "quote_volume": 29792.69747, "trades": 122, "taker_buy_base": 665115.7, "taker_buy_quote": 12165.49971 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0182, "close": 0.0183, "volume": 516962.5, "close_time": 1772848799999, "quote_volume": 9409.00032, "trades": 76, "taker_buy_base": 2828.2, "taker_buy_quote": 51.75606 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0182, "close": 0.0182, "volume": 1349086.4, "close_time": 1772852399999, "quote_volume": 24570.12795, "trades": 184, "taker_buy_base": 770055.3, "taker_buy_quote": 14031.76193 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 681900.1, "close_time": 1772855999999, "quote_volume": 12410.35111, "trades": 166, "taker_buy_base": 255337.2, "taker_buy_quote": 4647.17836 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 1785664.1, "close_time": 1772859599999, "quote_volume": 32464.54583, "trades": 204, "taker_buy_base": 718750.9, "taker_buy_quote": 13081.35732 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 269732.9, "close_time": 1772863199999, "quote_volume": 4934.60017, "trades": 51, "taker_buy_base": 175092.4, "taker_buy_quote": 3204.46265 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0181, "close": 0.0181, "volume": 1145825.8, "close_time": 1772866799999, "quote_volume": 20805.83738, "trades": 160, "taker_buy_base": 716366.1, "taker_buy_quote": 13003.62645 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.0182, "volume": 671876.6, "close_time": 1772870399999, "quote_volume": 12160.95005, "trades": 125, "taker_buy_base": 370383.7, "taker_buy_quote": 6708.33344 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 698328.3, "close_time": 1772873999999, "quote_volume": 12710.52505, "trades": 74, "taker_buy_base": 243019.8, "taker_buy_quote": 4425.05535 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 60371.7, "close_time": 1772877599999, "quote_volume": 1095.12469, "trades": 21, "taker_buy_base": 23969.2, "taker_buy_quote": 436.23944 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 161091.4, "close_time": 1772881199999, "quote_volume": 2922.90463, "trades": 61, "taker_buy_base": 71502.9, "taker_buy_quote": 1301.35278 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0181, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 1727160.5, "close_time": 1772884799999, "quote_volume": 31429.76977, "trades": 156, "taker_buy_base": 472205.1, "taker_buy_quote": 8595.27181 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0182, "high": 0.0182, "low": 0.018, "close": 0.0181, "volume": 923280.2, "close_time": 1772888399999, "quote_volume": 16714.47752, "trades": 178, "taker_buy_base": 523325.5, "taker_buy_quote": 9484.37923 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.018, "volume": 2052905.9, "close_time": 1772891999999, "quote_volume": 37183.00997, "trades": 143, "taker_buy_base": 1608061.0, "taker_buy_quote": 29133.6645 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.018, "high": 0.0181, "low": 0.0178, "close": 0.018, "volume": 4065457.2, "close_time": 1772895599999, "quote_volume": 72990.77461, "trades": 369, "taker_buy_base": 1903447.8, "taker_buy_quote": 34203.40726 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.018, "high": 0.018, "low": 0.0178, "close": 0.0179, "volume": 2391557.5, "close_time": 1772899199999, "quote_volume": 42869.47126, "trades": 262, "taker_buy_base": 1605729.1, "taker_buy_quote": 28784.91542 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0179, "high": 0.018, "low": 0.0178, "close": 0.018, "volume": 3203545.2, "close_time": 1772902799999, "quote_volume": 57334.98543, "trades": 363, "taker_buy_base": 1437340.6, "taker_buy_quote": 25728.65894 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0179, "close": 0.0181, "volume": 1298319.8, "close_time": 1772906399999, "quote_volume": 23357.9311, "trades": 228, "taker_buy_base": 617190.3, "taker_buy_quote": 11110.34262 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.018, "high": 0.018, "low": 0.0179, "close": 0.018, "volume": 2190382.0, "close_time": 1772909999999, "quote_volume": 39329.88377, "trades": 172, "taker_buy_base": 1178013.5, "taker_buy_quote": 21187.20561 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.018, "high": 0.018, "low": 0.0178, "close": 0.0179, "volume": 2365500.5, "close_time": 1772913599999, "quote_volume": 42306.45263, "trades": 308, "taker_buy_base": 775541.4, "taker_buy_quote": 13864.68735 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0179, "high": 0.018, "low": 0.0178, "close": 0.0179, "volume": 2449581.8, "close_time": 1772917199999, "quote_volume": 43845.01296, "trades": 309, "taker_buy_base": 1729894.5, "taker_buy_quote": 30965.84231 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 763744.5, "close_time": 1772920799999, "quote_volume": 13594.6521, "trades": 42, "taker_buy_base": 9823.0, "taker_buy_quote": 174.8494 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0176, "close": 0.0177, "volume": 1911739.4, "close_time": 1772924399999, "quote_volume": 33804.20161, "trades": 217, "taker_buy_base": 1007665.5, "taker_buy_quote": 17837.79458 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0176, "close": 0.0177, "volume": 227477.3, "close_time": 1772927999999, "quote_volume": 4025.11055, "trades": 38, "taker_buy_base": 148128.0, "taker_buy_quote": 2621.8656 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0176, "close": 0.0177, "volume": 655593.5, "close_time": 1772931599999, "quote_volume": 11555.62765, "trades": 93, "taker_buy_base": 220332.4, "taker_buy_quote": 3895.03229 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0176, "close": 0.0177, "volume": 975331.8, "close_time": 1772935199999, "quote_volume": 17259.83876, "trades": 143, "taker_buy_base": 813354.5, "taker_buy_quote": 14398.2758 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0174, "close": 0.0175, "volume": 3530435.3, "close_time": 1772938799999, "quote_volume": 62064.66232, "trades": 322, "taker_buy_base": 1239624.7, "taker_buy_quote": 21837.20918 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0174, "close": 0.0176, "volume": 1327795.1, "close_time": 1772942399999, "quote_volume": 23239.12976, "trades": 151, "taker_buy_base": 757658.9, "taker_buy_quote": 13264.28154 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0175, "close": 0.0175, "volume": 1977787.4, "close_time": 1772945999999, "quote_volume": 34614.1742, "trades": 224, "taker_buy_base": 1000917.0, "taker_buy_quote": 17518.9422 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0174, "high": 0.0177, "low": 0.0174, "close": 0.0176, "volume": 1650694.5, "close_time": 1772949599999, "quote_volume": 28992.90222, "trades": 131, "taker_buy_base": 1025024.0, "taker_buy_quote": 18014.31484 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0175, "close": 0.0175, "volume": 530643.7, "close_time": 1772953199999, "quote_volume": 9289.91904, "trades": 138, "taker_buy_base": 36542.9, "taker_buy_quote": 643.15504 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0175, "close": 0.0176, "volume": 488579.4, "close_time": 1772956799999, "quote_volume": 8605.32654, "trades": 154, "taker_buy_base": 299044.7, "taker_buy_quote": 5269.93473 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0177, "volume": 1690779.0, "close_time": 1772960399999, "quote_volume": 29756.28885, "trades": 166, "taker_buy_base": 1041630.2, "taker_buy_quote": 18348.57981 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0176, "close": 0.0177, "volume": 955751.7, "close_time": 1772963999999, "quote_volume": 16918.36581, "trades": 167, "taker_buy_base": 832972.2, "taker_buy_quote": 14745.20502 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0177, "close": 0.0178, "volume": 804401.2, "close_time": 1772967599999, "quote_volume": 14324.12221, "trades": 103, "taker_buy_base": 470786.3, "taker_buy_quote": 8390.89583 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0177, "close": 0.0178, "volume": 3524986.0, "close_time": 1772971199999, "quote_volume": 62641.13574, "trades": 302, "taker_buy_base": 2523745.5, "taker_buy_quote": 44867.29096 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0178, "volume": 6319784.7, "close_time": 1772974799999, "quote_volume": 112241.54975, "trades": 511, "taker_buy_base": 3353149.0, "taker_buy_quote": 59595.15469 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0176, "close": 0.0177, "volume": 5179160.1, "close_time": 1772978399999, "quote_volume": 91640.33332, "trades": 557, "taker_buy_base": 3027474.7, "taker_buy_quote": 53606.94852 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0176, "close": 0.0177, "volume": 2326435.6, "close_time": 1772981999999, "quote_volume": 41161.11221, "trades": 251, "taker_buy_base": 1232946.0, "taker_buy_quote": 21825.13856 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0175, "close": 0.0176, "volume": 1251850.2, "close_time": 1772985599999, "quote_volume": 22069.72182, "trades": 121, "taker_buy_base": 695698.0, "taker_buy_quote": 12280.60528 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0175, "volume": 1655918.8, "close_time": 1772989199999, "quote_volume": 29040.17886, "trades": 182, "taker_buy_base": 752062.4, "taker_buy_quote": 13202.13069 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0176, "close": 0.0178, "volume": 617916.8, "close_time": 1772992799999, "quote_volume": 10896.31462, "trades": 86, "taker_buy_base": 609003.9, "taker_buy_quote": 10739.44758 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0176, "close": 0.0177, "volume": 2325257.6, "close_time": 1772996399999, "quote_volume": 41185.07689, "trades": 216, "taker_buy_base": 820042.5, "taker_buy_quote": 14532.21327 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0177, "high": 0.018, "low": 0.0177, "close": 0.0179, "volume": 2486786.2, "close_time": 1772999999999, "quote_volume": 44455.56098, "trades": 168, "taker_buy_base": 936107.7, "taker_buy_quote": 16689.29289 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0178, "close": 0.018, "volume": 473386.5, "close_time": 1773003599999, "quote_volume": 8502.97821, "trades": 67, "taker_buy_base": 330598.4, "taker_buy_quote": 5938.54902 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0179, "high": 0.018, "low": 0.0178, "close": 0.018, "volume": 1529509.0, "close_time": 1773007199999, "quote_volume": 27375.64263, "trades": 89, "taker_buy_base": 985219.6, "taker_buy_quote": 17638.76126 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0179, "high": 0.0182, "low": 0.0175, "close": 0.018, "volume": 14553478.5, "close_time": 1773010799999, "quote_volume": 260160.57508, "trades": 1256, "taker_buy_base": 7656026.2, "taker_buy_quote": 137105.4931 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0179, "high": 0.018, "low": 0.0177, "close": 0.0177, "volume": 8770974.6, "close_time": 1773014399999, "quote_volume": 156590.28409, "trades": 626, "taker_buy_base": 3649043.0, "taker_buy_quote": 65150.58648 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0178, "volume": 8626244.2, "close_time": 1773017999999, "quote_volume": 153260.83365, "trades": 730, "taker_buy_base": 4895888.6, "taker_buy_quote": 86954.25161 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0177, "close": 0.0178, "volume": 4403303.4, "close_time": 1773021599999, "quote_volume": 78475.50294, "trades": 443, "taker_buy_base": 2075318.8, "taker_buy_quote": 37022.14653 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0177, "high": 0.018, "low": 0.0177, "close": 0.0178, "volume": 7568243.2, "close_time": 1773025199999, "quote_volume": 134657.71071, "trades": 758, "taker_buy_base": 3680354.2, "taker_buy_quote": 65532.23627 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0178, "high": 0.0182, "low": 0.0177, "close": 0.0179, "volume": 6109465.8, "close_time": 1773028799999, "quote_volume": 110171.10221, "trades": 996, "taker_buy_base": 2740328.3, "taker_buy_quote": 49417.85055 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0179, "high": 0.0182, "low": 0.0179, "close": 0.0182, "volume": 3732505.2, "close_time": 1773032399999, "quote_volume": 67606.82767, "trades": 467, "taker_buy_base": 2080837.3, "taker_buy_quote": 37684.95452 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0181, "high": 0.0186, "low": 0.0181, "close": 0.0185, "volume": 5312638.5, "close_time": 1773035999999, "quote_volume": 97895.14129, "trades": 604, "taker_buy_base": 2690813.0, "taker_buy_quote": 49562.24867 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0183, "volume": 3031447.1, "close_time": 1773039599999, "quote_volume": 55724.66738, "trades": 352, "taker_buy_base": 1527944.3, "taker_buy_quote": 28068.67292 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0181, "close": 0.0183, "volume": 5035106.2, "close_time": 1773043199999, "quote_volume": 91864.13265, "trades": 673, "taker_buy_base": 2862710.3, "taker_buy_quote": 52238.36163 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 1013084.4, "close_time": 1773046799999, "quote_volume": 18617.84299, "trades": 151, "taker_buy_base": 453535.2, "taker_buy_quote": 8342.27465 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0182, "volume": 3209105.1, "close_time": 1773050399999, "quote_volume": 58636.64314, "trades": 418, "taker_buy_base": 1461318.7, "taker_buy_quote": 26702.98185 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 3205760.8, "close_time": 1773053999999, "quote_volume": 58362.07874, "trades": 296, "taker_buy_base": 1921400.4, "taker_buy_quote": 34988.80296 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0181, "high": 0.0183, "low": 0.018, "close": 0.0183, "volume": 2555667.5, "close_time": 1773057599999, "quote_volume": 46425.0068, "trades": 246, "taker_buy_base": 1621834.3, "taker_buy_quote": 29498.42799 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0182, "close": 0.0184, "volume": 3053441.0, "close_time": 1773061199999, "quote_volume": 56132.88262, "trades": 326, "taker_buy_base": 1191123.9, "taker_buy_quote": 21897.66601 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0183, "close": 0.0185, "volume": 3551888.0, "close_time": 1773064799999, "quote_volume": 65575.67725, "trades": 512, "taker_buy_base": 1725185.6, "taker_buy_quote": 31878.94213 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0183, "close": 0.0184, "volume": 5197980.2, "close_time": 1773068399999, "quote_volume": 95898.4865, "trades": 579, "taker_buy_base": 2586610.1, "taker_buy_quote": 47752.87445 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 1607322.4, "close_time": 1773071999999, "quote_volume": 29571.99824, "trades": 278, "taker_buy_base": 785376.7, "taker_buy_quote": 14453.28194 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 1764260.5, "close_time": 1773075599999, "quote_volume": 32450.76985, "trades": 429, "taker_buy_base": 906133.3, "taker_buy_quote": 16673.37181 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0183, "close": 0.0184, "volume": 1384776.8, "close_time": 1773079199999, "quote_volume": 25457.71906, "trades": 163, "taker_buy_base": 809196.5, "taker_buy_quote": 14889.2156 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 1451945.0, "close_time": 1773082799999, "quote_volume": 26705.57302, "trades": 211, "taker_buy_base": 694553.8, "taker_buy_quote": 12782.49951 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0184, "high": 0.0187, "low": 0.0183, "close": 0.0184, "volume": 3698383.3, "close_time": 1773086399999, "quote_volume": 68133.88509, "trades": 514, "taker_buy_base": 1833940.4, "taker_buy_quote": 33757.18841 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0183, "close": 0.0183, "volume": 3646494.5, "close_time": 1773089999999, "quote_volume": 66779.27678, "trades": 346, "taker_buy_base": 1634844.7, "taker_buy_quote": 29947.50171 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 1598136.6, "close_time": 1773093599999, "quote_volume": 29405.89429, "trades": 154, "taker_buy_base": 788034.2, "taker_buy_quote": 14500.69147 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0181, "close": 0.0182, "volume": 947816.3, "close_time": 1773097199999, "quote_volume": 17340.02191, "trades": 199, "taker_buy_base": 332136.8, "taker_buy_quote": 6079.25473 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 464037.5, "close_time": 1773100799999, "quote_volume": 8439.31317, "trades": 51, "taker_buy_base": 362614.7, "taker_buy_quote": 6599.58754 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0181, "high": 0.0183, "low": 0.018, "close": 0.0183, "volume": 1741828.7, "close_time": 1773104399999, "quote_volume": 31576.40634, "trades": 161, "taker_buy_base": 457104.5, "taker_buy_quote": 8310.65476 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0181, "close": 0.0183, "volume": 1322145.2, "close_time": 1773107999999, "quote_volume": 24063.38414, "trades": 196, "taker_buy_base": 794869.9, "taker_buy_quote": 14467.0257 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0182, "close": 0.0183, "volume": 1896316.4, "close_time": 1773111599999, "quote_volume": 34804.39633, "trades": 331, "taker_buy_base": 783313.3, "taker_buy_quote": 14392.71513 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 1707243.5, "close_time": 1773115199999, "quote_volume": 31279.19489, "trades": 218, "taker_buy_base": 554441.9, "taker_buy_quote": 10165.98758 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0182, "close": 0.0185, "volume": 2119976.2, "close_time": 1773118799999, "quote_volume": 38920.11249, "trades": 166, "taker_buy_base": 1354053.8, "taker_buy_quote": 24856.34709 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0183, "volume": 1202934.3, "close_time": 1773122399999, "quote_volume": 22116.60717, "trades": 152, "taker_buy_base": 486160.3, "taker_buy_quote": 8948.34952 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.0183, "volume": 2334970.0, "close_time": 1773125999999, "quote_volume": 42728.54401, "trades": 196, "taker_buy_base": 1267992.0, "taker_buy_quote": 23204.2536 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 1303801.0, "close_time": 1773129599999, "quote_volume": 23901.69409, "trades": 102, "taker_buy_base": 659586.6, "taker_buy_quote": 12091.60326 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0183, "close": 0.0183, "volume": 4626416.8, "close_time": 1773133199999, "quote_volume": 84983.49004, "trades": 533, "taker_buy_base": 1786848.9, "taker_buy_quote": 32872.83338 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0183, "close": 0.0185, "volume": 4835896.4, "close_time": 1773136799999, "quote_volume": 89236.87078, "trades": 361, "taker_buy_base": 2817240.5, "taker_buy_quote": 51992.70332 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 3844483.6, "close_time": 1773140399999, "quote_volume": 70939.73363, "trades": 394, "taker_buy_base": 1983462.5, "taker_buy_quote": 36628.91435 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 9067281.9, "close_time": 1773143999999, "quote_volume": 166813.28983, "trades": 1133, "taker_buy_base": 3123033.6, "taker_buy_quote": 57481.69914 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0184, "volume": 1812075.7, "close_time": 1773147599999, "quote_volume": 33165.04925, "trades": 137, "taker_buy_base": 974482.9, "taker_buy_quote": 17837.1396 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0181, "close": 0.0183, "volume": 10199447.6, "close_time": 1773151199999, "quote_volume": 186680.35045, "trades": 1029, "taker_buy_base": 4681035.4, "taker_buy_quote": 85677.95612 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0182, "high": 0.0186, "low": 0.018, "close": 0.0186, "volume": 6169746.1, "close_time": 1773154799999, "quote_volume": 112766.42693, "trades": 693, "taker_buy_base": 3427450.2, "taker_buy_quote": 62708.00268 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 3121623.7, "close_time": 1773158399999, "quote_volume": 57753.09068, "trades": 503, "taker_buy_base": 1515773.4, "taker_buy_quote": 28032.28785 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 1777576.9, "close_time": 1773161999999, "quote_volume": 32998.82842, "trades": 157, "taker_buy_base": 978204.4, "taker_buy_quote": 18186.87343 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0185, "close": 0.0185, "volume": 5481925.3, "close_time": 1773165599999, "quote_volume": 101439.46657, "trades": 331, "taker_buy_base": 962082.9, "taker_buy_quote": 17816.87295 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0182, "close": 0.0182, "volume": 3771740.8, "close_time": 1773169199999, "quote_volume": 69282.22493, "trades": 623, "taker_buy_base": 2211546.8, "taker_buy_quote": 40654.8353 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0183, "high": 0.0183, "low": 0.018, "close": 0.0182, "volume": 9308103.7, "close_time": 1773172799999, "quote_volume": 169275.65587, "trades": 1261, "taker_buy_base": 3600958.5, "taker_buy_quote": 65506.32305 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0182, "close": 0.0183, "volume": 337066.8, "close_time": 1773176399999, "quote_volume": 6149.03221, "trades": 63, "taker_buy_base": 225751.7, "taker_buy_quote": 4123.09739 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0183, "high": 0.0184, "low": 0.018, "close": 0.0182, "volume": 3483667.7, "close_time": 1773179999999, "quote_volume": 63577.12622, "trades": 372, "taker_buy_base": 1663066.0, "taker_buy_quote": 30357.0924 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0181, "high": 0.0183, "low": 0.0181, "close": 0.0183, "volume": 246923.6, "close_time": 1773183599999, "quote_volume": 4499.15453, "trades": 44, "taker_buy_base": 242680.9, "taker_buy_quote": 4422.0561 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0182, "close": 0.0182, "volume": 304976.6, "close_time": 1773187199999, "quote_volume": 5577.98143, "trades": 71, "taker_buy_base": 274073.1, "taker_buy_quote": 5015.53773 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 1407450.4, "close_time": 1773190799999, "quote_volume": 25615.59728, "trades": 95, "taker_buy_base": 831894.1, "taker_buy_quote": 15140.47262 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 1909541.8, "close_time": 1773194399999, "quote_volume": 34754.07175, "trades": 176, "taker_buy_base": 1123506.0, "taker_buy_quote": 20448.35564 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0183, "high": 0.0183, "low": 0.018, "close": 0.0181, "volume": 4083972.2, "close_time": 1773197999999, "quote_volume": 74137.77398, "trades": 370, "taker_buy_base": 2116698.2, "taker_buy_quote": 38441.46192 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0181, "volume": 537336.5, "close_time": 1773201599999, "quote_volume": 9773.9797, "trades": 100, "taker_buy_base": 345358.6, "taker_buy_quote": 6285.52652 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 1946834.3, "close_time": 1773205199999, "quote_volume": 35366.03829, "trades": 211, "taker_buy_base": 1213332.5, "taker_buy_quote": 22033.03971 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0182, "high": 0.0182, "low": 0.018, "close": 0.018, "volume": 1110083.1, "close_time": 1773208799999, "quote_volume": 20091.41079, "trades": 120, "taker_buy_base": 326882.3, "taker_buy_quote": 5939.32157 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.018, "high": 0.0182, "low": 0.018, "close": 0.0182, "volume": 1493383.3, "close_time": 1773212399999, "quote_volume": 27082.00703, "trades": 214, "taker_buy_base": 1092674.2, "taker_buy_quote": 19814.91979 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0181, "close": 0.0181, "volume": 1187600.0, "close_time": 1773215999999, "quote_volume": 21624.68886, "trades": 127, "taker_buy_base": 537353.5, "taker_buy_quote": 9796.71042 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0181, "high": 0.0183, "low": 0.0181, "close": 0.0183, "volume": 4939272.6, "close_time": 1773219599999, "quote_volume": 89921.7744, "trades": 442, "taker_buy_base": 2167047.5, "taker_buy_quote": 39470.58716 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0182, "high": 0.0185, "low": 0.0182, "close": 0.0184, "volume": 2984311.7, "close_time": 1773223199999, "quote_volume": 54662.8112, "trades": 356, "taker_buy_base": 1935749.6, "taker_buy_quote": 35504.80174 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0183, "close": 0.0183, "volume": 2573270.5, "close_time": 1773226799999, "quote_volume": 47174.01649, "trades": 251, "taker_buy_base": 787071.3, "taker_buy_quote": 14461.21489 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 2274484.1, "close_time": 1773230399999, "quote_volume": 41624.4681, "trades": 184, "taker_buy_base": 889735.0, "taker_buy_quote": 16295.04295 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0182, "close": 0.0184, "volume": 2862083.5, "close_time": 1773233999999, "quote_volume": 52807.68501, "trades": 321, "taker_buy_base": 1685792.3, "taker_buy_quote": 31063.10826 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0184, "high": 0.0187, "low": 0.0183, "close": 0.0184, "volume": 7319147.7, "close_time": 1773237599999, "quote_volume": 135711.92113, "trades": 953, "taker_buy_base": 4016928.2, "taker_buy_quote": 74454.34982 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0183, "close": 0.0183, "volume": 4523407.1, "close_time": 1773241199999, "quote_volume": 83595.914, "trades": 592, "taker_buy_base": 1796455.7, "taker_buy_quote": 33230.92917 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0179, "close": 0.0181, "volume": 10599860.6, "close_time": 1773244799999, "quote_volume": 191530.57579, "trades": 997, "taker_buy_base": 5643675.3, "taker_buy_quote": 102007.73933 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.018, "high": 0.018, "low": 0.0178, "close": 0.0179, "volume": 7196733.2, "close_time": 1773248399999, "quote_volume": 128893.52513, "trades": 767, "taker_buy_base": 3249364.0, "taker_buy_quote": 58208.51318 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0177, "close": 0.0177, "volume": 6019803.5, "close_time": 1773251999999, "quote_volume": 107614.06462, "trades": 554, "taker_buy_base": 3201796.5, "taker_buy_quote": 57236.85427 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0177, "close": 0.0179, "volume": 7081771.2, "close_time": 1773255599999, "quote_volume": 126241.07137, "trades": 642, "taker_buy_base": 3506294.3, "taker_buy_quote": 62556.10359 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.018, "high": 0.018, "low": 0.0178, "close": 0.0179, "volume": 2517297.4, "close_time": 1773259199999, "quote_volume": 45055.98017, "trades": 298, "taker_buy_base": 883063.5, "taker_buy_quote": 15808.34481 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0178, "close": 0.0181, "volume": 6101170.0, "close_time": 1773262799999, "quote_volume": 109316.63352, "trades": 638, "taker_buy_base": 3090477.4, "taker_buy_quote": 55348.32641 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0179, "close": 0.018, "volume": 2529636.1, "close_time": 1773266399999, "quote_volume": 45524.26435, "trades": 237, "taker_buy_base": 1801650.8, "taker_buy_quote": 32430.33669 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.018, "high": 0.018, "low": 0.0178, "close": 0.018, "volume": 3374953.1, "close_time": 1773269999999, "quote_volume": 60419.21706, "trades": 304, "taker_buy_base": 1729106.6, "taker_buy_quote": 30959.52241 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.018, "high": 0.018, "low": 0.0179, "close": 0.018, "volume": 813783.5, "close_time": 1773273599999, "quote_volume": 14588.65215, "trades": 94, "taker_buy_base": 503119.8, "taker_buy_quote": 9027.77192 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.018, "high": 0.018, "low": 0.0178, "close": 0.0179, "volume": 2523246.1, "close_time": 1773277199999, "quote_volume": 45216.55843, "trades": 351, "taker_buy_base": 1026819.4, "taker_buy_quote": 18388.40951 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0179, "high": 0.018, "low": 0.0178, "close": 0.018, "volume": 1842493.7, "close_time": 1773280799999, "quote_volume": 32978.27664, "trades": 197, "taker_buy_base": 946568.9, "taker_buy_quote": 16943.83412 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0179, "high": 0.018, "low": 0.0178, "close": 0.0178, "volume": 3940730.1, "close_time": 1773284399999, "quote_volume": 70393.60729, "trades": 407, "taker_buy_base": 2316140.4, "taker_buy_quote": 41362.23072 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0177, "close": 0.0177, "volume": 2183201.9, "close_time": 1773287999999, "quote_volume": 38842.05575, "trades": 203, "taker_buy_base": 825873.7, "taker_buy_quote": 14705.99318 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0177, "close": 0.0178, "volume": 2253126.4, "close_time": 1773291599999, "quote_volume": 40091.37799, "trades": 312, "taker_buy_base": 1054104.1, "taker_buy_quote": 18763.17771 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 1471103.6, "close_time": 1773295199999, "quote_volume": 26185.64408, "trades": 119, "taker_buy_base": 654646.5, "taker_buy_quote": 11652.7077 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0178, "close": 0.0179, "volume": 2757498.3, "close_time": 1773298799999, "quote_volume": 49358.73256, "trades": 191, "taker_buy_base": 2208575.3, "taker_buy_quote": 39533.49787 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0178, "close": 0.0181, "volume": 1923149.7, "close_time": 1773302399999, "quote_volume": 34582.61479, "trades": 257, "taker_buy_base": 1085276.6, "taker_buy_quote": 19522.75527 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.0182, "volume": 4352720.6, "close_time": 1773305999999, "quote_volume": 78870.90258, "trades": 339, "taker_buy_base": 1740671.7, "taker_buy_quote": 31542.21068 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0182, "high": 0.0186, "low": 0.0182, "close": 0.0185, "volume": 14155900.8, "close_time": 1773309599999, "quote_volume": 260707.67873, "trades": 1074, "taker_buy_base": 7709799.0, "taker_buy_quote": 142031.98133 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0186, "high": 0.0191, "low": 0.0185, "close": 0.0188, "volume": 18467737.3, "close_time": 1773313199999, "quote_volume": 348437.5252, "trades": 1285, "taker_buy_base": 8482247.9, "taker_buy_quote": 160173.172 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0189, "high": 0.019, "low": 0.0185, "close": 0.0188, "volume": 17727795.2, "close_time": 1773316799999, "quote_volume": 332155.97177, "trades": 1571, "taker_buy_base": 9603141.5, "taker_buy_quote": 180008.06692 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0187, "high": 0.0194, "low": 0.0186, "close": 0.0189, "volume": 67589789.2, "close_time": 1773320399999, "quote_volume": 1288241.12252, "trades": 4427, "taker_buy_base": 37341750.6, "taker_buy_quote": 712517.29019 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.019, "high": 0.0191, "low": 0.0184, "close": 0.0184, "volume": 23584769.4, "close_time": 1773323999999, "quote_volume": 441998.14734, "trades": 1262, "taker_buy_base": 11030463.4, "taker_buy_quote": 206922.46778 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0184, "high": 0.0185, "low": 0.018, "close": 0.0183, "volume": 12095629.3, "close_time": 1773327599999, "quote_volume": 221250.15511, "trades": 686, "taker_buy_base": 6781129.4, "taker_buy_quote": 124057.64856 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0181, "close": 0.0182, "volume": 12217227.5, "close_time": 1773331199999, "quote_volume": 223739.39897, "trades": 800, "taker_buy_base": 6374311.6, "taker_buy_quote": 116702.92576 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0181, "close": 0.0181, "volume": 8910484.3, "close_time": 1773334799999, "quote_volume": 162402.09584, "trades": 777, "taker_buy_base": 4162120.3, "taker_buy_quote": 75892.47488 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0181, "high": 0.0183, "low": 0.0181, "close": 0.0181, "volume": 6465503.4, "close_time": 1773338399999, "quote_volume": 117401.30428, "trades": 634, "taker_buy_base": 3421173.2, "taker_buy_quote": 62118.9985 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 609288.8, "close_time": 1773341999999, "quote_volume": 11089.0227, "trades": 44, "taker_buy_base": 231062.3, "taker_buy_quote": 4205.33386 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0182, "high": 0.0185, "low": 0.0181, "close": 0.0184, "volume": 7008912.3, "close_time": 1773345599999, "quote_volume": 128603.84289, "trades": 625, "taker_buy_base": 4205591.4, "taker_buy_quote": 77136.40977 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0181, "close": 0.0181, "volume": 5043162.7, "close_time": 1773349199999, "quote_volume": 92066.79811, "trades": 319, "taker_buy_base": 2392146.4, "taker_buy_quote": 43671.49668 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 1717361.1, "close_time": 1773352799999, "quote_volume": 31228.31246, "trades": 88, "taker_buy_base": 869093.2, "taker_buy_quote": 15819.98197 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.0183, "volume": 1063845.0, "close_time": 1773356399999, "quote_volume": 19440.94766, "trades": 112, "taker_buy_base": 361003.4, "taker_buy_quote": 6606.36222 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0184, "volume": 4839924.9, "close_time": 1773359999999, "quote_volume": 88805.77378, "trades": 573, "taker_buy_base": 2433820.2, "taker_buy_quote": 44705.56355 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0184, "high": 0.0187, "low": 0.0183, "close": 0.0184, "volume": 4464145.5, "close_time": 1773363599999, "quote_volume": 82685.30012, "trades": 488, "taker_buy_base": 2258663.1, "taker_buy_quote": 41818.26325 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 4452209.5, "close_time": 1773367199999, "quote_volume": 82350.78983, "trades": 449, "taker_buy_base": 2240423.8, "taker_buy_quote": 41448.00796 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0184, "volume": 1028385.0, "close_time": 1773370799999, "quote_volume": 18927.22239, "trades": 72, "taker_buy_base": 189044.6, "taker_buy_quote": 3483.35903 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0186, "volume": 3441757.5, "close_time": 1773374399999, "quote_volume": 63723.14232, "trades": 195, "taker_buy_base": 2246008.2, "taker_buy_quote": 41580.03605 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 465536.6, "close_time": 1773377999999, "quote_volume": 8670.45069, "trades": 69, "taker_buy_base": 265269.7, "taker_buy_quote": 4946.50293 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 3087526.6, "close_time": 1773381599999, "quote_volume": 57109.31019, "trades": 251, "taker_buy_base": 1396277.0, "taker_buy_quote": 25831.3277 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 3836682.2, "close_time": 1773385199999, "quote_volume": 70664.76821, "trades": 347, "taker_buy_base": 2264047.7, "taker_buy_quote": 41726.84435 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0183, "close": 0.0185, "volume": 3723251.7, "close_time": 1773388799999, "quote_volume": 69045.35923, "trades": 284, "taker_buy_base": 2236622.4, "taker_buy_quote": 41508.66967 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0183, "close": 0.0183, "volume": 6046982.4, "close_time": 1773392399999, "quote_volume": 111627.3429, "trades": 382, "taker_buy_base": 2703226.0, "taker_buy_quote": 49940.16398 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0182, "close": 0.0184, "volume": 2428054.9, "close_time": 1773395999999, "quote_volume": 44477.54319, "trades": 185, "taker_buy_base": 625359.7, "taker_buy_quote": 11482.41392 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0184, "close": 0.0186, "volume": 1576058.8, "close_time": 1773399599999, "quote_volume": 29060.25061, "trades": 83, "taker_buy_base": 849324.8, "taker_buy_quote": 15686.49346 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 6625933.5, "close_time": 1773403199999, "quote_volume": 121977.04636, "trades": 393, "taker_buy_base": 3529475.8, "taker_buy_quote": 64963.11462 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 9458403.6, "close_time": 1773406799999, "quote_volume": 174302.63907, "trades": 777, "taker_buy_base": 4440344.0, "taker_buy_quote": 81831.14802 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0183, "close": 0.0186, "volume": 6034355.9, "close_time": 1773410399999, "quote_volume": 111598.11274, "trades": 442, "taker_buy_base": 2541348.3, "taker_buy_quote": 47057.41714 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0182, "close": 0.0182, "volume": 8491618.3, "close_time": 1773413999999, "quote_volume": 156270.74356, "trades": 557, "taker_buy_base": 4867562.6, "taker_buy_quote": 89565.06179 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 10730206.0, "close_time": 1773417599999, "quote_volume": 195634.93165, "trades": 747, "taker_buy_base": 5261987.9, "taker_buy_quote": 96043.09496 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0181, "close": 0.0183, "volume": 4702130.9, "close_time": 1773421199999, "quote_volume": 85626.56263, "trades": 329, "taker_buy_base": 3350452.5, "taker_buy_quote": 61011.43925 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0179, "close": 0.018, "volume": 6587688.3, "close_time": 1773424799999, "quote_volume": 119163.97582, "trades": 668, "taker_buy_base": 2838174.9, "taker_buy_quote": 51356.10987 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.018, "high": 0.018, "low": 0.0178, "close": 0.0179, "volume": 3233800.7, "close_time": 1773428399999, "quote_volume": 58047.98232, "trades": 293, "taker_buy_base": 1907276.6, "taker_buy_quote": 34241.89558 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0179, "high": 0.018, "low": 0.0178, "close": 0.0179, "volume": 2058947.3, "close_time": 1773431999999, "quote_volume": 36818.55605, "trades": 209, "taker_buy_base": 1062892.3, "taker_buy_quote": 19025.81419 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0178, "close": 0.0179, "volume": 913894.5, "close_time": 1773435599999, "quote_volume": 16358.47024, "trades": 60, "taker_buy_base": 911481.4, "taker_buy_quote": 16315.51706 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0176, "close": 0.0177, "volume": 8538438.8, "close_time": 1773439199999, "quote_volume": 151645.11669, "trades": 824, "taker_buy_base": 4019788.1, "taker_buy_quote": 71405.64081 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0172, "close": 0.0173, "volume": 13683204.7, "close_time": 1773442799999, "quote_volume": 237735.29377, "trades": 969, "taker_buy_base": 6843648.6, "taker_buy_quote": 118947.40718 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0171, "close": 0.0173, "volume": 9076922.4, "close_time": 1773446399999, "quote_volume": 156343.50945, "trades": 682, "taker_buy_base": 5626191.4, "taker_buy_quote": 96956.27816 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0173, "high": 0.0173, "low": 0.017, "close": 0.017, "volume": 5866138.6, "close_time": 1773449999999, "quote_volume": 100517.74311, "trades": 435, "taker_buy_base": 2137198.3, "taker_buy_quote": 36610.76122 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.0172, "volume": 4887850.8, "close_time": 1773453599999, "quote_volume": 83495.15523, "trades": 357, "taker_buy_base": 2715680.4, "taker_buy_quote": 46426.3917 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0172, "high": 0.0172, "low": 0.017, "close": 0.0172, "volume": 1078657.6, "close_time": 1773457199999, "quote_volume": 18443.46782, "trades": 96, "taker_buy_base": 424836.6, "taker_buy_quote": 7267.28193 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0173, "volume": 2616094.8, "close_time": 1773460799999, "quote_volume": 44991.0567, "trades": 150, "taker_buy_base": 1731623.4, "taker_buy_quote": 29787.01648 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0171, "close": 0.0171, "volume": 3670375.4, "close_time": 1773464399999, "quote_volume": 63154.3453, "trades": 152, "taker_buy_base": 1691775.9, "taker_buy_quote": 29123.03588 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0167, "close": 0.0168, "volume": 9605359.2, "close_time": 1773467999999, "quote_volume": 162095.05478, "trades": 733, "taker_buy_base": 4363376.2, "taker_buy_quote": 73671.92592 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 10085850.9, "close_time": 1773471599999, "quote_volume": 168958.16262, "trades": 787, "taker_buy_base": 6509617.8, "taker_buy_quote": 109116.54964 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 6043354.7, "close_time": 1773475199999, "quote_volume": 101491.67084, "trades": 300, "taker_buy_base": 5676473.5, "taker_buy_quote": 95364.7548 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 7226007.8, "close_time": 1773478799999, "quote_volume": 121087.15979, "trades": 423, "taker_buy_base": 4241935.0, "taker_buy_quote": 71154.96304 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 1403765.9, "close_time": 1773482399999, "quote_volume": 23581.21094, "trades": 122, "taker_buy_base": 922960.6, "taker_buy_quote": 15507.65668 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0165, "close": 0.0166, "volume": 9622357.7, "close_time": 1773485999999, "quote_volume": 159946.19938, "trades": 496, "taker_buy_base": 5761709.9, "taker_buy_quote": 95762.33889 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 1623466.2, "close_time": 1773489599999, "quote_volume": 27105.33118, "trades": 152, "taker_buy_base": 1131931.0, "taker_buy_quote": 18909.3277 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 2300107.2, "close_time": 1773493199999, "quote_volume": 38456.16696, "trades": 109, "taker_buy_base": 541402.9, "taker_buy_quote": 9085.80515 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 2059244.8, "close_time": 1773496799999, "quote_volume": 34553.14363, "trades": 137, "taker_buy_base": 1637554.7, "taker_buy_quote": 27510.91896 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0164, "close": 0.0165, "volume": 13665968.2, "close_time": 1773500399999, "quote_volume": 227134.12727, "trades": 1176, "taker_buy_base": 8704643.8, "taker_buy_quote": 144770.8599 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 9689402.7, "close_time": 1773503999999, "quote_volume": 159657.24579, "trades": 725, "taker_buy_base": 6329161.3, "taker_buy_quote": 104423.02169 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 2136625.6, "close_time": 1773507599999, "quote_volume": 35335.51782, "trades": 192, "taker_buy_base": 1815387.4, "taker_buy_quote": 30048.88384 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0166, "volume": 4835883.9, "close_time": 1773511199999, "quote_volume": 80052.70822, "trades": 517, "taker_buy_base": 2887278.3, "taker_buy_quote": 47900.71582 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 7359868.1, "close_time": 1773514799999, "quote_volume": 121440.27029, "trades": 641, "taker_buy_base": 3048245.6, "taker_buy_quote": 50355.81774 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0162, "close": 0.0162, "volume": 16031636.8, "close_time": 1773518399999, "quote_volume": 261828.91552, "trades": 1095, "taker_buy_base": 7938418.1, "taker_buy_quote": 129838.326 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0159, "close": 0.0162, "volume": 30045585.6, "close_time": 1773521999999, "quote_volume": 483518.14046, "trades": 1584, "taker_buy_base": 18880601.3, "taker_buy_quote": 303997.00635 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0161, "close": 0.0164, "volume": 7028310.3, "close_time": 1773525599999, "quote_volume": 114128.40433, "trades": 335, "taker_buy_base": 5227910.3, "taker_buy_quote": 84892.71566 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0164, "volume": 2782618.4, "close_time": 1773529199999, "quote_volume": 45811.0084, "trades": 209, "taker_buy_base": 1600674.9, "taker_buy_quote": 26337.91207 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0164, "high": 0.0167, "low": 0.0164, "close": 0.0166, "volume": 3952854.2, "close_time": 1773532799999, "quote_volume": 65191.58018, "trades": 265, "taker_buy_base": 2419956.5, "taker_buy_quote": 39944.27951 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0163, "close": 0.0164, "volume": 5173598.8, "close_time": 1773536399999, "quote_volume": 85150.90308, "trades": 302, "taker_buy_base": 2838871.1, "taker_buy_quote": 46766.00938 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0164, "high": 0.0169, "low": 0.0163, "close": 0.0168, "volume": 9357113.8, "close_time": 1773539999999, "quote_volume": 155253.29548, "trades": 618, "taker_buy_base": 6443552.7, "taker_buy_quote": 106803.36085 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0166, "close": 0.0167, "volume": 17812256.3, "close_time": 1773543599999, "quote_volume": 298576.40699, "trades": 1044, "taker_buy_base": 6910899.9, "taker_buy_quote": 115969.05633 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0166, "close": 0.0168, "volume": 6342587.5, "close_time": 1773547199999, "quote_volume": 106186.57257, "trades": 338, "taker_buy_base": 4531415.6, "taker_buy_quote": 75920.57988 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0168, "high": 0.017, "low": 0.0167, "close": 0.0168, "volume": 8889763.0, "close_time": 1773550799999, "quote_volume": 149464.04879, "trades": 518, "taker_buy_base": 4286600.2, "taker_buy_quote": 72106.99272 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0169, "high": 0.017, "low": 0.0168, "close": 0.0168, "volume": 7762273.0, "close_time": 1773554399999, "quote_volume": 131213.07453, "trades": 448, "taker_buy_base": 4469887.3, "taker_buy_quote": 75574.65903 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0166, "close": 0.0166, "volume": 6153460.6, "close_time": 1773557999999, "quote_volume": 102919.69919, "trades": 356, "taker_buy_base": 2742418.3, "taker_buy_quote": 45841.19642 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 6744950.1, "close_time": 1773561599999, "quote_volume": 112217.36221, "trades": 449, "taker_buy_base": 2554530.2, "taker_buy_quote": 42533.72617 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 872207.3, "close_time": 1773565199999, "quote_volume": 14543.17427, "trades": 65, "taker_buy_base": 287918.5, "taker_buy_quote": 4808.23895 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 1453324.5, "close_time": 1773568799999, "quote_volume": 24242.24796, "trades": 105, "taker_buy_base": 1023513.4, "taker_buy_quote": 17092.67378 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0166, "close": 0.0168, "volume": 6436809.7, "close_time": 1773572399999, "quote_volume": 108067.06258, "trades": 330, "taker_buy_base": 4108643.8, "taker_buy_quote": 68954.4624 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 5380501.8, "close_time": 1773575999999, "quote_volume": 89952.2971, "trades": 287, "taker_buy_base": 2439260.8, "taker_buy_quote": 40812.50463 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 2421734.5, "close_time": 1773579599999, "quote_volume": 40662.95441, "trades": 185, "taker_buy_base": 798438.6, "taker_buy_quote": 13417.60216 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 2979841.1, "close_time": 1773583199999, "quote_volume": 49562.68102, "trades": 190, "taker_buy_base": 1508907.4, "taker_buy_quote": 25086.15102 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 6067612.9, "close_time": 1773586799999, "quote_volume": 101370.40625, "trades": 298, "taker_buy_base": 2458716.0, "taker_buy_quote": 41091.43679 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 379374.1, "close_time": 1773590399999, "quote_volume": 6340.11932, "trades": 27, "taker_buy_base": 45718.5, "taker_buy_quote": 768.0708 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0168, "high": 0.017, "low": 0.0168, "close": 0.0169, "volume": 9638346.4, "close_time": 1773593999999, "quote_volume": 162862.87216, "trades": 645, "taker_buy_base": 4153115.6, "taker_buy_quote": 70169.08282 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 4267287.9, "close_time": 1773597599999, "quote_volume": 72513.62839, "trades": 301, "taker_buy_base": 2278398.8, "taker_buy_quote": 38738.13945 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 6220863.8, "close_time": 1773601199999, "quote_volume": 106044.63486, "trades": 271, "taker_buy_base": 4081638.2, "taker_buy_quote": 69573.8571 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 4508409.0, "close_time": 1773604799999, "quote_volume": 76651.96908, "trades": 229, "taker_buy_base": 1918289.4, "taker_buy_quote": 32623.88564 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.017, "high": 0.0175, "low": 0.017, "close": 0.0173, "volume": 23226629.5, "close_time": 1773608399999, "quote_volume": 401451.99745, "trades": 1314, "taker_buy_base": 13180968.2, "taker_buy_quote": 227810.92058 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0172, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 8735855.6, "close_time": 1773611999999, "quote_volume": 149475.04107, "trades": 510, "taker_buy_base": 3730692.2, "taker_buy_quote": 63831.75931 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0168, "close": 0.0169, "volume": 9640693.0, "close_time": 1773615599999, "quote_volume": 163373.34263, "trades": 660, "taker_buy_base": 4604597.4, "taker_buy_quote": 78049.59386 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.017, "high": 0.017, "low": 0.0168, "close": 0.0169, "volume": 3385197.8, "close_time": 1773619199999, "quote_volume": 57202.81687, "trades": 227, "taker_buy_base": 1512111.3, "taker_buy_quote": 25567.21184 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.017, "high": 0.0171, "low": 0.0167, "close": 0.0169, "volume": 9117540.4, "close_time": 1773622799999, "quote_volume": 153767.32366, "trades": 538, "taker_buy_base": 3798153.0, "taker_buy_quote": 64067.78929 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0169, "volume": 3229456.6, "close_time": 1773626399999, "quote_volume": 54398.80418, "trades": 244, "taker_buy_base": 1682283.0, "taker_buy_quote": 28338.22026 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0168, "close": 0.0169, "volume": 2824301.0, "close_time": 1773629999999, "quote_volume": 47848.00374, "trades": 192, "taker_buy_base": 1838917.9, "taker_buy_quote": 31157.95816 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.017, "high": 0.0173, "low": 0.017, "close": 0.0171, "volume": 8953278.9, "close_time": 1773633599999, "quote_volume": 153395.16149, "trades": 503, "taker_buy_base": 4330828.8, "taker_buy_quote": 74179.43683 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0171, "close": 0.0173, "volume": 2817077.4, "close_time": 1773637199999, "quote_volume": 48259.4014, "trades": 240, "taker_buy_base": 893472.7, "taker_buy_quote": 15343.23567 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0172, "high": 0.0174, "low": 0.0172, "close": 0.0173, "volume": 3192622.5, "close_time": 1773640799999, "quote_volume": 55243.15976, "trades": 165, "taker_buy_base": 1342664.8, "taker_buy_quote": 23255.03228 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0171, "close": 0.0172, "volume": 5307751.7, "close_time": 1773644399999, "quote_volume": 91408.99208, "trades": 279, "taker_buy_base": 2017605.9, "taker_buy_quote": 34773.1429 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0172, "high": 0.0174, "low": 0.0172, "close": 0.0172, "volume": 10728617.7, "close_time": 1773647999999, "quote_volume": 185400.49178, "trades": 509, "taker_buy_base": 5146529.1, "taker_buy_quote": 89022.73859 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0172, "high": 0.0177, "low": 0.0172, "close": 0.0177, "volume": 19170583.7, "close_time": 1773651599999, "quote_volume": 335208.10891, "trades": 1065, "taker_buy_base": 10132466.2, "taker_buy_quote": 177168.06886 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0176, "volume": 22908023.7, "close_time": 1773655199999, "quote_volume": 405702.83982, "trades": 1286, "taker_buy_base": 11671703.4, "taker_buy_quote": 206763.11903 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0174, "close": 0.0175, "volume": 28326483.7, "close_time": 1773658799999, "quote_volume": 499185.43749, "trades": 1106, "taker_buy_base": 10445972.8, "taker_buy_quote": 184598.0315 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0173, "close": 0.0175, "volume": 10542306.7, "close_time": 1773662399999, "quote_volume": 183813.14391, "trades": 509, "taker_buy_base": 6321740.5, "taker_buy_quote": 110280.96854 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0176, "high": 0.018, "low": 0.0175, "close": 0.0179, "volume": 30491960.9, "close_time": 1773665999999, "quote_volume": 541118.1504, "trades": 1699, "taker_buy_base": 16092281.0, "taker_buy_quote": 285669.39269 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0175, "close": 0.0176, "volume": 21032876.0, "close_time": 1773669599999, "quote_volume": 372116.14141, "trades": 1007, "taker_buy_base": 10200331.3, "taker_buy_quote": 180548.24901 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0175, "close": 0.0177, "volume": 19078592.2, "close_time": 1773673199999, "quote_volume": 336802.37751, "trades": 1023, "taker_buy_base": 10109719.1, "taker_buy_quote": 178581.01351 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0175, "close": 0.0176, "volume": 7860881.2, "close_time": 1773676799999, "quote_volume": 138898.91509, "trades": 334, "taker_buy_base": 3766951.7, "taker_buy_quote": 66558.04059 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0176, "high": 0.0181, "low": 0.0175, "close": 0.0179, "volume": 23232974.1, "close_time": 1773680399999, "quote_volume": 414186.78646, "trades": 1014, "taker_buy_base": 11893767.8, "taker_buy_quote": 212120.30425 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.018, "high": 0.0181, "low": 0.0179, "close": 0.0179, "volume": 17167469.5, "close_time": 1773683999999, "quote_volume": 309129.25474, "trades": 922, "taker_buy_base": 8501569.1, "taker_buy_quote": 153202.1702 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0179, "high": 0.018, "low": 0.0178, "close": 0.0178, "volume": 10745518.6, "close_time": 1773687599999, "quote_volume": 192616.11597, "trades": 454, "taker_buy_base": 5662715.7, "taker_buy_quote": 101513.51947 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0178, "high": 0.018, "low": 0.0178, "close": 0.0179, "volume": 17831838.0, "close_time": 1773691199999, "quote_volume": 318959.75889, "trades": 866, "taker_buy_base": 8236205.3, "taker_buy_quote": 147375.27835 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0178, "close": 0.018, "volume": 9455666.8, "close_time": 1773694799999, "quote_volume": 169520.9834, "trades": 427, "taker_buy_base": 4479120.1, "taker_buy_quote": 80311.97057 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0179, "high": 0.0182, "low": 0.0179, "close": 0.0181, "volume": 10407563.6, "close_time": 1773698399999, "quote_volume": 187988.05233, "trades": 412, "taker_buy_base": 5470783.4, "taker_buy_quote": 98825.07096 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.018, "high": 0.0181, "low": 0.0179, "close": 0.0181, "volume": 9147526.6, "close_time": 1773701999999, "quote_volume": 165114.71757, "trades": 486, "taker_buy_base": 4858368.5, "taker_buy_quote": 87751.14314 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.018, "high": 0.0181, "low": 0.0178, "close": 0.0179, "volume": 20031570.8, "close_time": 1773705599999, "quote_volume": 360124.99051, "trades": 1089, "taker_buy_base": 10584928.6, "taker_buy_quote": 190286.41622 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0178, "close": 0.0181, "volume": 11134843.3, "close_time": 1773709199999, "quote_volume": 200072.58572, "trades": 680, "taker_buy_base": 4581298.7, "taker_buy_quote": 82318.94177 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.018, "high": 0.0181, "low": 0.0179, "close": 0.018, "volume": 11663058.5, "close_time": 1773712799999, "quote_volume": 210380.87879, "trades": 679, "taker_buy_base": 5631628.4, "taker_buy_quote": 101600.30134 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.018, "high": 0.0181, "low": 0.0179, "close": 0.018, "volume": 4915132.2, "close_time": 1773716399999, "quote_volume": 88284.93306, "trades": 425, "taker_buy_base": 2313385.7, "taker_buy_quote": 41548.28045 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0176, "close": 0.0176, "volume": 4366910.9, "close_time": 1773719999999, "quote_volume": 77920.99322, "trades": 303, "taker_buy_base": 1926694.2, "taker_buy_quote": 34414.39772 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0174, "close": 0.0175, "volume": 12420647.3, "close_time": 1773723599999, "quote_volume": 218206.27049, "trades": 662, "taker_buy_base": 6299292.1, "taker_buy_quote": 110757.19268 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0174, "close": 0.0176, "volume": 9172814.7, "close_time": 1773727199999, "quote_volume": 161399.65947, "trades": 332, "taker_buy_base": 4835233.8, "taker_buy_quote": 85163.69553 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0175, "close": 0.0176, "volume": 8439646.7, "close_time": 1773730799999, "quote_volume": 149255.30414, "trades": 310, "taker_buy_base": 5075042.9, "taker_buy_quote": 89865.0881 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0176, "close": 0.0176, "volume": 7859228.0, "close_time": 1773734399999, "quote_volume": 139102.66788, "trades": 390, "taker_buy_base": 3440130.0, "taker_buy_quote": 60897.60405 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0176, "close": 0.0176, "volume": 9364372.7, "close_time": 1773737999999, "quote_volume": 166275.08481, "trades": 571, "taker_buy_base": 5122296.3, "taker_buy_quote": 91066.99164 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0176, "high": 0.0179, "low": 0.0176, "close": 0.0178, "volume": 9883694.2, "close_time": 1773741599999, "quote_volume": 174971.59275, "trades": 517, "taker_buy_base": 4923798.6, "taker_buy_quote": 87227.99332 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0177, "close": 0.0179, "volume": 6748009.8, "close_time": 1773745199999, "quote_volume": 120030.17489, "trades": 320, "taker_buy_base": 3948740.1, "taker_buy_quote": 70255.15319 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0177, "close": 0.0177, "volume": 2339896.6, "close_time": 1773748799999, "quote_volume": 41648.36906, "trades": 180, "taker_buy_base": 934345.8, "taker_buy_quote": 16633.97216 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0174, "close": 0.0175, "volume": 6252867.1, "close_time": 1773752399999, "quote_volume": 109751.06055, "trades": 363, "taker_buy_base": 2798757.7, "taker_buy_quote": 49120.74307 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0174, "close": 0.0175, "volume": 11185798.6, "close_time": 1773755999999, "quote_volume": 196394.31979, "trades": 556, "taker_buy_base": 5043833.6, "taker_buy_quote": 88613.73427 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0174, "close": 0.0176, "volume": 6040486.8, "close_time": 1773759599999, "quote_volume": 106015.10402, "trades": 200, "taker_buy_base": 2947811.7, "taker_buy_quote": 51769.52201 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0174, "close": 0.0176, "volume": 9380021.2, "close_time": 1773763199999, "quote_volume": 164495.74712, "trades": 362, "taker_buy_base": 3504806.6, "taker_buy_quote": 61534.14615 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0174, "close": 0.0175, "volume": 8864334.8, "close_time": 1773766799999, "quote_volume": 155251.589, "trades": 617, "taker_buy_base": 4145665.0, "taker_buy_quote": 72591.22272 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0175, "high": 0.0179, "low": 0.0175, "close": 0.0178, "volume": 17536781.8, "close_time": 1773770399999, "quote_volume": 310967.62009, "trades": 740, "taker_buy_base": 10010837.5, "taker_buy_quote": 177560.45026 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0177, "close": 0.0178, "volume": 4589147.0, "close_time": 1773773999999, "quote_volume": 81752.36315, "trades": 156, "taker_buy_base": 2471261.5, "taker_buy_quote": 44054.03575 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0178, "high": 0.0185, "low": 0.0177, "close": 0.0181, "volume": 52097697.4, "close_time": 1773777599999, "quote_volume": 946755.41167, "trades": 2007, "taker_buy_base": 29518314.3, "taker_buy_quote": 535726.72694 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0181, "high": 0.0187, "low": 0.018, "close": 0.0186, "volume": 49874495.1, "close_time": 1773781199999, "quote_volume": 919526.54996, "trades": 1713, "taker_buy_base": 25412943.2, "taker_buy_quote": 468803.27959 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0187, "high": 0.0194, "low": 0.0186, "close": 0.0186, "volume": 86866107.4, "close_time": 1773784799999, "quote_volume": 1640096.28995, "trades": 3321, "taker_buy_base": 43637968.5, "taker_buy_quote": 825246.38427 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0183, "close": 0.0185, "volume": 26063911.7, "close_time": 1773788399999, "quote_volume": 480714.46353, "trades": 1068, "taker_buy_base": 11930715.8, "taker_buy_quote": 220013.66139 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0184, "close": 0.0187, "volume": 25429048.3, "close_time": 1773791999999, "quote_volume": 471018.19446, "trades": 987, "taker_buy_base": 14746365.1, "taker_buy_quote": 273271.18967 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0186, "high": 0.0187, "low": 0.018, "close": 0.0182, "volume": 30703333.2, "close_time": 1773795599999, "quote_volume": 563964.05545, "trades": 1221, "taker_buy_base": 14328795.1, "taker_buy_quote": 263223.57556 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0182, "high": 0.0186, "low": 0.0182, "close": 0.0186, "volume": 16749738.4, "close_time": 1773799199999, "quote_volume": 308179.10352, "trades": 726, "taker_buy_base": 8974048.2, "taker_buy_quote": 165334.56587 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0186, "high": 0.0191, "low": 0.0184, "close": 0.019, "volume": 28583317.6, "close_time": 1773802799999, "quote_volume": 537137.79483, "trades": 1307, "taker_buy_base": 15821225.0, "taker_buy_quote": 298015.4898 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.019, "high": 0.0196, "low": 0.019, "close": 0.0193, "volume": 34282684.4, "close_time": 1773806399999, "quote_volume": 662210.84048, "trades": 1659, "taker_buy_base": 15883964.3, "taker_buy_quote": 307055.54212 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0187, "close": 0.019, "volume": 26626842.4, "close_time": 1773809999999, "quote_volume": 506023.05339, "trades": 1238, "taker_buy_base": 13287071.4, "taker_buy_quote": 252497.76082 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.019, "high": 0.0194, "low": 0.0187, "close": 0.0188, "volume": 23040245.1, "close_time": 1773813599999, "quote_volume": 439326.26951, "trades": 1079, "taker_buy_base": 10891923.0, "taker_buy_quote": 207913.1337 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0188, "high": 0.019, "low": 0.0187, "close": 0.0187, "volume": 14483269.2, "close_time": 1773817199999, "quote_volume": 272154.21134, "trades": 845, "taker_buy_base": 7655022.6, "taker_buy_quote": 143918.97076 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0187, "high": 0.0191, "low": 0.0185, "close": 0.0191, "volume": 32256608.7, "close_time": 1773820799999, "quote_volume": 607037.40883, "trades": 1520, "taker_buy_base": 17197296.1, "taker_buy_quote": 323734.10853 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.019, "high": 0.0196, "low": 0.0189, "close": 0.0194, "volume": 34668275.7, "close_time": 1773824399999, "quote_volume": 667004.50215, "trades": 1466, "taker_buy_base": 18691508.2, "taker_buy_quote": 359988.43924 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0195, "high": 0.0196, "low": 0.019, "close": 0.0191, "volume": 34069332.1, "close_time": 1773827999999, "quote_volume": 657743.23184, "trades": 2112, "taker_buy_base": 16315674.2, "taker_buy_quote": 315178.01662 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.019, "high": 0.0192, "low": 0.0185, "close": 0.0187, "volume": 20070099.5, "close_time": 1773831599999, "quote_volume": 379286.47064, "trades": 1178, "taker_buy_base": 8144405.4, "taker_buy_quote": 154073.27231 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0179, "close": 0.018, "volume": 32411082.3, "close_time": 1773835199999, "quote_volume": 589337.20231, "trades": 1536, "taker_buy_base": 16036117.7, "taker_buy_quote": 291489.07986 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0176, "close": 0.0178, "volume": 24767386.5, "close_time": 1773838799999, "quote_volume": 440284.44185, "trades": 1419, "taker_buy_base": 11669846.9, "taker_buy_quote": 207463.84889 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0176, "volume": 18929422.4, "close_time": 1773842399999, "quote_volume": 335227.38495, "trades": 1128, "taker_buy_base": 8854382.5, "taker_buy_quote": 156836.02989 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0171, "close": 0.0173, "volume": 11965227.5, "close_time": 1773845999999, "quote_volume": 207951.50048, "trades": 831, "taker_buy_base": 5493911.1, "taker_buy_quote": 95616.71403 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0171, "close": 0.0174, "volume": 12661444.2, "close_time": 1773849599999, "quote_volume": 218880.03817, "trades": 842, "taker_buy_base": 6275720.0, "taker_buy_quote": 108643.25987 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0169, "close": 0.017, "volume": 14465110.5, "close_time": 1773853199999, "quote_volume": 246497.31503, "trades": 999, "taker_buy_base": 5828692.8, "taker_buy_quote": 99496.80163 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 5304195.9, "close_time": 1773856799999, "quote_volume": 90524.83794, "trades": 269, "taker_buy_base": 2704216.1, "taker_buy_quote": 46117.63643 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0169, "close": 0.017, "volume": 24585983.5, "close_time": 1773860399999, "quote_volume": 421088.03067, "trades": 1230, "taker_buy_base": 13022989.9, "taker_buy_quote": 223382.47199 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 7985030.7, "close_time": 1773863999999, "quote_volume": 136485.2854, "trades": 1011, "taker_buy_base": 4861104.3, "taker_buy_quote": 83126.88497 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.017, "high": 0.0173, "low": 0.0169, "close": 0.0172, "volume": 4787786.8, "close_time": 1773867599999, "quote_volume": 82133.26885, "trades": 314, "taker_buy_base": 3162755.5, "taker_buy_quote": 54309.7977 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0171, "close": 0.0172, "volume": 3095350.8, "close_time": 1773871199999, "quote_volume": 53429.29302, "trades": 216, "taker_buy_base": 1128558.4, "taker_buy_quote": 19503.21905 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0171, "close": 0.0172, "volume": 2678018.0, "close_time": 1773874799999, "quote_volume": 45982.74916, "trades": 189, "taker_buy_base": 1273598.6, "taker_buy_quote": 21905.89592 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0172, "volume": 5900720.8, "close_time": 1773878399999, "quote_volume": 101521.14322, "trades": 321, "taker_buy_base": 3063032.7, "taker_buy_quote": 52723.18179 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0171, "close": 0.0171, "volume": 3632494.6, "close_time": 1773881999999, "quote_volume": 62596.49165, "trades": 313, "taker_buy_base": 2082936.2, "taker_buy_quote": 35941.38696 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.0172, "volume": 3595672.7, "close_time": 1773885599999, "quote_volume": 61494.61451, "trades": 234, "taker_buy_base": 1524579.5, "taker_buy_quote": 26080.86974 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 6928652.5, "close_time": 1773889199999, "quote_volume": 118453.47263, "trades": 331, "taker_buy_base": 3839971.8, "taker_buy_quote": 65667.57422 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0171, "high": 0.0174, "low": 0.0171, "close": 0.0172, "volume": 9347990.3, "close_time": 1773892799999, "quote_volume": 161192.63969, "trades": 536, "taker_buy_base": 4251135.4, "taker_buy_quote": 73373.65978 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0172, "high": 0.0172, "low": 0.017, "close": 0.017, "volume": 6127683.5, "close_time": 1773896399999, "quote_volume": 104724.05145, "trades": 288, "taker_buy_base": 2385713.3, "taker_buy_quote": 40808.41873 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 5663430.6, "close_time": 1773899999999, "quote_volume": 96149.17214, "trades": 301, "taker_buy_base": 2395574.5, "taker_buy_quote": 40706.37381 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.0171, "volume": 12280085.8, "close_time": 1773903599999, "quote_volume": 208766.16155, "trades": 675, "taker_buy_base": 5817516.8, "taker_buy_quote": 98911.92967 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.017, "high": 0.0171, "low": 0.0167, "close": 0.0168, "volume": 9851054.1, "close_time": 1773907199999, "quote_volume": 165686.66914, "trades": 649, "taker_buy_base": 3858295.7, "taker_buy_quote": 65005.82843 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0169, "volume": 3668602.8, "close_time": 1773910799999, "quote_volume": 61787.7531, "trades": 301, "taker_buy_base": 3064101.1, "taker_buy_quote": 51633.83316 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0169, "high": 0.017, "low": 0.0168, "close": 0.017, "volume": 4404355.4, "close_time": 1773914399999, "quote_volume": 74561.70907, "trades": 397, "taker_buy_base": 2505321.4, "taker_buy_quote": 42462.09511 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.017, "high": 0.017, "low": 0.0168, "close": 0.0169, "volume": 3651133.2, "close_time": 1773917999999, "quote_volume": 61733.41512, "trades": 206, "taker_buy_base": 1235619.5, "taker_buy_quote": 20932.08007 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0167, "close": 0.0167, "volume": 1455242.5, "close_time": 1773921599999, "quote_volume": 24529.42227, "trades": 82, "taker_buy_base": 935080.9, "taker_buy_quote": 15802.70614 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0165, "close": 0.0165, "volume": 5072350.9, "close_time": 1773925199999, "quote_volume": 84556.74201, "trades": 290, "taker_buy_base": 2285975.3, "taker_buy_quote": 38167.53048 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0164, "close": 0.0166, "volume": 12485481.5, "close_time": 1773928799999, "quote_volume": 206306.30729, "trades": 837, "taker_buy_base": 7309166.3, "taker_buy_quote": 120827.37297 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 4941851.5, "close_time": 1773932399999, "quote_volume": 81745.61395, "trades": 415, "taker_buy_base": 2773243.1, "taker_buy_quote": 45939.70702 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0163, "close": 0.0165, "volume": 8203383.4, "close_time": 1773935999999, "quote_volume": 135252.89094, "trades": 642, "taker_buy_base": 4204218.0, "taker_buy_quote": 69351.43771 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0163, "close": 0.0164, "volume": 2521632.9, "close_time": 1773939599999, "quote_volume": 41364.16967, "trades": 215, "taker_buy_base": 1188625.9, "taker_buy_quote": 19504.58495 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0164, "high": 0.0167, "low": 0.0163, "close": 0.0167, "volume": 11788387.8, "close_time": 1773943199999, "quote_volume": 194500.06321, "trades": 457, "taker_buy_base": 7404713.4, "taker_buy_quote": 122238.644 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0164, "close": 0.0164, "volume": 2651358.8, "close_time": 1773946799999, "quote_volume": 43829.39741, "trades": 186, "taker_buy_base": 637493.4, "taker_buy_quote": 10554.30159 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0165, "close": 0.0167, "volume": 5812591.6, "close_time": 1773950399999, "quote_volume": 96432.84354, "trades": 465, "taker_buy_base": 3774556.0, "taker_buy_quote": 62601.96317 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 3895088.3, "close_time": 1773953999999, "quote_volume": 64996.71355, "trades": 248, "taker_buy_base": 2009698.8, "taker_buy_quote": 33567.25676 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 299855.6, "close_time": 1773957599999, "quote_volume": 4992.60682, "trades": 30, "taker_buy_base": 150038.6, "taker_buy_quote": 2505.64462 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 3717130.2, "close_time": 1773961199999, "quote_volume": 61628.36392, "trades": 235, "taker_buy_base": 1771023.5, "taker_buy_quote": 29399.00183 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0165, "close": 0.0167, "volume": 3203909.3, "close_time": 1773964799999, "quote_volume": 53214.24582, "trades": 244, "taker_buy_base": 1870010.9, "taker_buy_quote": 31072.62582 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0166, "high": 0.017, "low": 0.0165, "close": 0.0169, "volume": 9925328.0, "close_time": 1773968399999, "quote_volume": 166316.48777, "trades": 613, "taker_buy_base": 7426739.6, "taker_buy_quote": 124636.77581 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 7759050.1, "close_time": 1773971999999, "quote_volume": 131693.31973, "trades": 543, "taker_buy_base": 4572846.6, "taker_buy_quote": 77623.56387 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.017, "high": 0.0171, "low": 0.0168, "close": 0.0169, "volume": 4559628.9, "close_time": 1773975599999, "quote_volume": 76965.32109, "trades": 242, "taker_buy_base": 1300947.0, "taker_buy_quote": 22014.21519 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 2968807.8, "close_time": 1773979199999, "quote_volume": 49928.59914, "trades": 233, "taker_buy_base": 1465474.5, "taker_buy_quote": 24664.71066 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 2954610.8, "close_time": 1773982799999, "quote_volume": 49528.67058, "trades": 225, "taker_buy_base": 1567053.2, "taker_buy_quote": 26287.45301 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 3552336.2, "close_time": 1773986399999, "quote_volume": 59761.57922, "trades": 213, "taker_buy_base": 1888123.8, "taker_buy_quote": 31798.38609 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0169, "high": 0.017, "low": 0.0168, "close": 0.0168, "volume": 7943583.0, "close_time": 1773989999999, "quote_volume": 133961.95626, "trades": 686, "taker_buy_base": 2857054.8, "taker_buy_quote": 48248.55363 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0167, "high": 0.0171, "low": 0.0166, "close": 0.0171, "volume": 8046355.2, "close_time": 1773993599999, "quote_volume": 136098.88617, "trades": 697, "taker_buy_base": 4633135.6, "taker_buy_quote": 78477.34301 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.0172, "volume": 9701067.1, "close_time": 1773997199999, "quote_volume": 165575.45143, "trades": 739, "taker_buy_base": 5645009.4, "taker_buy_quote": 96454.07505 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 8735363.1, "close_time": 1774000799999, "quote_volume": 149422.73959, "trades": 668, "taker_buy_base": 4688601.9, "taker_buy_quote": 80206.61484 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0169, "close": 0.0172, "volume": 4764769.4, "close_time": 1774004399999, "quote_volume": 81629.62027, "trades": 332, "taker_buy_base": 2510819.8, "taker_buy_quote": 43062.20589 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0169, "close": 0.017, "volume": 2288608.3, "close_time": 1774007999999, "quote_volume": 39106.88579, "trades": 290, "taker_buy_base": 1078000.5, "taker_buy_quote": 18396.79186 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 6216593.3, "close_time": 1774011599999, "quote_volume": 106280.91388, "trades": 483, "taker_buy_base": 2308832.4, "taker_buy_quote": 39481.16538 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0168, "close": 0.0169, "volume": 8759135.2, "close_time": 1774015199999, "quote_volume": 148706.40553, "trades": 718, "taker_buy_base": 4306485.7, "taker_buy_quote": 73142.14817 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0168, "close": 0.017, "volume": 8736513.0, "close_time": 1774018799999, "quote_volume": 148841.31075, "trades": 802, "taker_buy_base": 4582147.5, "taker_buy_quote": 78090.69854 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 7765885.7, "close_time": 1774022399999, "quote_volume": 132729.12689, "trades": 685, "taker_buy_base": 3863345.5, "taker_buy_quote": 66029.33705 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0172, "high": 0.0173, "low": 0.017, "close": 0.0173, "volume": 12264423.6, "close_time": 1774025999999, "quote_volume": 210668.2699, "trades": 635, "taker_buy_base": 7231512.2, "taker_buy_quote": 124228.52876 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0173, "volume": 10954332.0, "close_time": 1774029599999, "quote_volume": 188745.32498, "trades": 1046, "taker_buy_base": 6227526.4, "taker_buy_quote": 107348.76168 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0173, "high": 0.0173, "low": 0.017, "close": 0.0171, "volume": 6688009.2, "close_time": 1774033199999, "quote_volume": 114749.44103, "trades": 515, "taker_buy_base": 3091363.3, "taker_buy_quote": 53052.99917 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.0171, "volume": 6408393.7, "close_time": 1774036799999, "quote_volume": 108918.27434, "trades": 452, "taker_buy_base": 3603269.7, "taker_buy_quote": 61268.51236 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.017, "high": 0.0171, "low": 0.0168, "close": 0.0169, "volume": 5601713.9, "close_time": 1774040399999, "quote_volume": 95035.6092, "trades": 284, "taker_buy_base": 1899759.8, "taker_buy_quote": 32252.4651 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0169, "close": 0.0172, "volume": 3036876.4, "close_time": 1774043999999, "quote_volume": 51659.42328, "trades": 136, "taker_buy_base": 2469960.9, "taker_buy_quote": 42033.27751 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0171, "close": 0.0171, "volume": 805427.5, "close_time": 1774047599999, "quote_volume": 13840.82655, "trades": 394, "taker_buy_base": 443878.4, "taker_buy_quote": 7634.70848 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0171, "close": 0.0171, "volume": 1682639.0, "close_time": 1774051199999, "quote_volume": 28802.27286, "trades": 85, "taker_buy_base": 545132.0, "taker_buy_quote": 9350.90316 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0171, "high": 0.0176, "low": 0.0171, "close": 0.0176, "volume": 17499452.4, "close_time": 1774054799999, "quote_volume": 304526.90911, "trades": 1411, "taker_buy_base": 11946953.0, "taker_buy_quote": 208005.22037 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0176, "high": 0.0181, "low": 0.0175, "close": 0.0178, "volume": 29053465.6, "close_time": 1774058399999, "quote_volume": 516405.42899, "trades": 2334, "taker_buy_base": 14155354.8, "taker_buy_quote": 251810.24542 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0178, "high": 0.018, "low": 0.0176, "close": 0.0177, "volume": 10145426.6, "close_time": 1774061999999, "quote_volume": 180448.42951, "trades": 831, "taker_buy_base": 4947551.2, "taker_buy_quote": 88064.56834 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0174, "close": 0.0176, "volume": 3919027.5, "close_time": 1774065599999, "quote_volume": 68596.07082, "trades": 315, "taker_buy_base": 2085524.5, "taker_buy_quote": 36514.85587 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0173, "close": 0.0174, "volume": 3723229.6, "close_time": 1774069199999, "quote_volume": 64892.13809, "trades": 271, "taker_buy_base": 1788448.2, "taker_buy_quote": 31206.59391 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0174, "high": 0.0177, "low": 0.0174, "close": 0.0175, "volume": 10055231.3, "close_time": 1774072799999, "quote_volume": 176581.7484, "trades": 617, "taker_buy_base": 4697729.4, "taker_buy_quote": 82601.2695 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0173, "close": 0.0174, "volume": 5651558.7, "close_time": 1774076399999, "quote_volume": 98835.89911, "trades": 730, "taker_buy_base": 2427021.0, "taker_buy_quote": 42423.98888 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0173, "close": 0.0175, "volume": 2762903.7, "close_time": 1774079999999, "quote_volume": 48200.65122, "trades": 197, "taker_buy_base": 1349277.5, "taker_buy_quote": 23544.32403 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0173, "close": 0.0173, "volume": 2848940.3, "close_time": 1774083599999, "quote_volume": 49643.38571, "trades": 239, "taker_buy_base": 1165551.7, "taker_buy_quote": 20332.74015 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0171, "close": 0.0172, "volume": 5751059.8, "close_time": 1774087199999, "quote_volume": 98971.81444, "trades": 578, "taker_buy_base": 2300222.0, "taker_buy_quote": 39595.44073 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0172, "high": 0.0176, "low": 0.0172, "close": 0.0174, "volume": 17892980.2, "close_time": 1774090799999, "quote_volume": 311660.00707, "trades": 1297, "taker_buy_base": 11702965.2, "taker_buy_quote": 204168.88678 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0174, "close": 0.0175, "volume": 6354979.4, "close_time": 1774094399999, "quote_volume": 111117.23229, "trades": 474, "taker_buy_base": 2897984.7, "taker_buy_quote": 50683.40307 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0174, "close": 0.0175, "volume": 6426654.3, "close_time": 1774097999999, "quote_volume": 113160.99937, "trades": 456, "taker_buy_base": 2946085.6, "taker_buy_quote": 51899.28076 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0174, "close": 0.0177, "volume": 5273369.2, "close_time": 1774101599999, "quote_volume": 92465.09895, "trades": 586, "taker_buy_base": 1881263.4, "taker_buy_quote": 33054.9464 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0176, "high": 0.018, "low": 0.0176, "close": 0.0176, "volume": 16073451.3, "close_time": 1774105199999, "quote_volume": 286622.42253, "trades": 954, "taker_buy_base": 7451780.4, "taker_buy_quote": 132986.17526 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0176, "volume": 5871014.3, "close_time": 1774108799999, "quote_volume": 103133.90401, "trades": 455, "taker_buy_base": 3171123.2, "taker_buy_quote": 55724.3781 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0174, "close": 0.0175, "volume": 4825907.0, "close_time": 1774112399999, "quote_volume": 84746.4232, "trades": 269, "taker_buy_base": 1878892.7, "taker_buy_quote": 33085.21059 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0175, "close": 0.0175, "volume": 1669730.7, "close_time": 1774115999999, "quote_volume": 29354.0959, "trades": 181, "taker_buy_base": 480613.9, "taker_buy_quote": 8458.8609 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0175, "volume": 3651663.6, "close_time": 1774119599999, "quote_volume": 64271.41538, "trades": 241, "taker_buy_base": 2308750.8, "taker_buy_quote": 40639.3255 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0174, "close": 0.0174, "volume": 3305800.5, "close_time": 1774123199999, "quote_volume": 57822.66304, "trades": 214, "taker_buy_base": 1772496.9, "taker_buy_quote": 31018.69575 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0174, "close": 0.0175, "volume": 5280288.9, "close_time": 1774126799999, "quote_volume": 92387.63668, "trades": 345, "taker_buy_base": 3009527.4, "taker_buy_quote": 52666.97909 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0174, "close": 0.0175, "volume": 4219651.5, "close_time": 1774130399999, "quote_volume": 73834.7412, "trades": 315, "taker_buy_base": 2184913.4, "taker_buy_quote": 38237.71046 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0174, "close": 0.0174, "volume": 3423721.2, "close_time": 1774133999999, "quote_volume": 59897.09547, "trades": 288, "taker_buy_base": 1514734.3, "taker_buy_quote": 26507.85025 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0168, "close": 0.017, "volume": 12189396.8, "close_time": 1774137599999, "quote_volume": 208217.99665, "trades": 1451, "taker_buy_base": 5955281.8, "taker_buy_quote": 101615.15864 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0169, "high": 0.017, "low": 0.0165, "close": 0.0169, "volume": 16112834.7, "close_time": 1774141199999, "quote_volume": 270544.1414, "trades": 1748, "taker_buy_base": 6949120.5, "taker_buy_quote": 116749.36675 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0169, "high": 0.017, "low": 0.0167, "close": 0.0168, "volume": 5712070.9, "close_time": 1774144799999, "quote_volume": 96245.35638, "trades": 490, "taker_buy_base": 3683081.2, "taker_buy_quote": 62058.53136 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0168, "close": 0.017, "volume": 1703564.2, "close_time": 1774148399999, "quote_volume": 28831.3216, "trades": 187, "taker_buy_base": 746020.5, "taker_buy_quote": 12638.13708 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.017, "volume": 5298819.7, "close_time": 1774151999999, "quote_volume": 90244.98779, "trades": 595, "taker_buy_base": 2716092.0, "taker_buy_quote": 46243.43775 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.017, "high": 0.0172, "low": 0.017, "close": 0.017, "volume": 3983246.5, "close_time": 1774155599999, "quote_volume": 68090.24636, "trades": 440, "taker_buy_base": 2289485.8, "taker_buy_quote": 39129.75627 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.0171, "volume": 4682163.4, "close_time": 1774159199999, "quote_volume": 79591.95337, "trades": 435, "taker_buy_base": 3105615.4, "taker_buy_quote": 52795.67523 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 2151027.0, "close_time": 1774162799999, "quote_volume": 36572.24461, "trades": 273, "taker_buy_base": 562982.5, "taker_buy_quote": 9575.52014 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.017, "high": 0.0171, "low": 0.0167, "close": 0.0167, "volume": 4835086.3, "close_time": 1774166399999, "quote_volume": 81778.51204, "trades": 381, "taker_buy_base": 2073961.7, "taker_buy_quote": 35108.25421 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0165, "close": 0.0168, "volume": 6315213.3, "close_time": 1774169999999, "quote_volume": 105152.83416, "trades": 443, "taker_buy_base": 3199228.4, "taker_buy_quote": 53307.43643 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 3708603.2, "close_time": 1774173599999, "quote_volume": 61992.21249, "trades": 244, "taker_buy_base": 2193626.7, "taker_buy_quote": 36693.00794 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0165, "close": 0.0165, "volume": 3006517.5, "close_time": 1774177199999, "quote_volume": 50096.64629, "trades": 249, "taker_buy_base": 1519321.7, "taker_buy_quote": 25317.0683 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0164, "volume": 4135125.2, "close_time": 1774180799999, "quote_volume": 67911.95846, "trades": 240, "taker_buy_base": 1740417.0, "taker_buy_quote": 28549.46341 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0164, "high": 0.0167, "low": 0.0164, "close": 0.0165, "volume": 3810446.5, "close_time": 1774184399999, "quote_volume": 63010.93912, "trades": 272, "taker_buy_base": 2736302.6, "taker_buy_quote": 45246.93136 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 2684666.4, "close_time": 1774187999999, "quote_volume": 44455.228, "trades": 224, "taker_buy_base": 997108.7, "taker_buy_quote": 16533.03312 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0164, "volume": 6106582.2, "close_time": 1774191599999, "quote_volume": 100886.00194, "trades": 279, "taker_buy_base": 2322717.2, "taker_buy_quote": 38445.52499 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0165, "close": 0.0165, "volume": 4180555.5, "close_time": 1774195199999, "quote_volume": 68987.78026, "trades": 377, "taker_buy_base": 1944848.7, "taker_buy_quote": 32098.61806 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0165, "close": 0.0165, "volume": 2321752.1, "close_time": 1774198799999, "quote_volume": 38520.94027, "trades": 196, "taker_buy_base": 1622483.8, "taker_buy_quote": 26933.23108 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0165, "volume": 1369989.9, "close_time": 1774202399999, "quote_volume": 22625.96354, "trades": 108, "taker_buy_base": 648498.1, "taker_buy_quote": 10721.34884 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 3000605.3, "close_time": 1774205999999, "quote_volume": 49429.34561, "trades": 270, "taker_buy_base": 1670304.2, "taker_buy_quote": 27524.36103 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0163, "close": 0.0163, "volume": 4334175.4, "close_time": 1774209599999, "quote_volume": 70669.33893, "trades": 238, "taker_buy_base": 2063855.9, "taker_buy_quote": 33645.66322 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0162, "close": 0.0163, "volume": 1608055.3, "close_time": 1774213199999, "quote_volume": 26201.47528, "trades": 125, "taker_buy_base": 687660.8, "taker_buy_quote": 11211.04035 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0161, "close": 0.0162, "volume": 8492033.6, "close_time": 1774216799999, "quote_volume": 137394.36595, "trades": 815, "taker_buy_base": 5022407.6, "taker_buy_quote": 81277.40597 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0161, "close": 0.0163, "volume": 3409380.0, "close_time": 1774220399999, "quote_volume": 55440.8618, "trades": 339, "taker_buy_base": 1978848.3, "taker_buy_quote": 32224.61977 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0162, "close": 0.0162, "volume": 1850784.3, "close_time": 1774223999999, "quote_volume": 30203.41707, "trades": 124, "taker_buy_base": 432922.4, "taker_buy_quote": 7070.03636 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0161, "close": 0.0162, "volume": 5232445.9, "close_time": 1774227599999, "quote_volume": 85011.74089, "trades": 276, "taker_buy_base": 3388545.9, "taker_buy_quote": 55027.64025 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0162, "close": 0.0164, "volume": 8201184.4, "close_time": 1774231199999, "quote_volume": 133786.31869, "trades": 728, "taker_buy_base": 4564537.2, "taker_buy_quote": 74520.22443 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0162, "close": 0.0163, "volume": 3296982.5, "close_time": 1774234799999, "quote_volume": 53891.08357, "trades": 259, "taker_buy_base": 834218.1, "taker_buy_quote": 13661.32526 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0163, "close": 0.0163, "volume": 1801730.8, "close_time": 1774238399999, "quote_volume": 29526.45654, "trades": 164, "taker_buy_base": 941169.1, "taker_buy_quote": 15435.17324 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0163, "close": 0.0164, "volume": 1698374.2, "close_time": 1774241999999, "quote_volume": 27720.19775, "trades": 161, "taker_buy_base": 1001046.6, "taker_buy_quote": 16334.777 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0164, "volume": 9699421.7, "close_time": 1774245599999, "quote_volume": 159344.13437, "trades": 550, "taker_buy_base": 4896392.9, "taker_buy_quote": 80471.0256 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 13689211.7, "close_time": 1774249199999, "quote_volume": 226114.91416, "trades": 678, "taker_buy_base": 8795058.4, "taker_buy_quote": 145335.04756 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0162, "close": 0.0163, "volume": 7735803.9, "close_time": 1774252799999, "quote_volume": 126194.34934, "trades": 595, "taker_buy_base": 3831365.0, "taker_buy_quote": 62484.63815 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0162, "high": 0.0163, "low": 0.0161, "close": 0.0162, "volume": 2662491.6, "close_time": 1774256399999, "quote_volume": 43267.87272, "trades": 225, "taker_buy_base": 1402138.1, "taker_buy_quote": 22850.74191 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0162, "high": 0.0163, "low": 0.0161, "close": 0.0162, "volume": 5228186.5, "close_time": 1774259999999, "quote_volume": 84693.12942, "trades": 336, "taker_buy_base": 2855129.2, "taker_buy_quote": 46253.14497 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0162, "close": 0.0163, "volume": 2048947.7, "close_time": 1774263599999, "quote_volume": 33401.92272, "trades": 154, "taker_buy_base": 739374.7, "taker_buy_quote": 12056.85934 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0163, "high": 0.017, "low": 0.0163, "close": 0.0168, "volume": 13746483.9, "close_time": 1774267199999, "quote_volume": 230841.30198, "trades": 1134, "taker_buy_base": 7512199.7, "taker_buy_quote": 125909.79127 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0169, "volume": 8308538.5, "close_time": 1774270799999, "quote_volume": 139279.75021, "trades": 1016, "taker_buy_base": 3547068.3, "taker_buy_quote": 59500.27643 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0169, "volume": 2919722.4, "close_time": 1774274399999, "quote_volume": 49151.61461, "trades": 396, "taker_buy_base": 1741258.5, "taker_buy_quote": 29339.18459 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.017, "high": 0.017, "low": 0.0168, "close": 0.0168, "volume": 3016474.8, "close_time": 1774277999999, "quote_volume": 50983.83048, "trades": 289, "taker_buy_base": 1913560.7, "taker_buy_quote": 32363.8885 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0169, "high": 0.017, "low": 0.0165, "close": 0.0166, "volume": 6867722.8, "close_time": 1774281599999, "quote_volume": 114930.16703, "trades": 428, "taker_buy_base": 2181497.5, "taker_buy_quote": 36466.70483 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 2344505.3, "close_time": 1774285199999, "quote_volume": 38917.32018, "trades": 296, "taker_buy_base": 1192510.8, "taker_buy_quote": 19800.76225 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 1411903.3, "close_time": 1774288799999, "quote_volume": 23512.82407, "trades": 166, "taker_buy_base": 876680.6, "taker_buy_quote": 14601.60536 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 2594744.1, "close_time": 1774292399999, "quote_volume": 43506.3902, "trades": 252, "taker_buy_base": 1948403.9, "taker_buy_quote": 32692.72211 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0167, "volume": 3679601.8, "close_time": 1774295999999, "quote_volume": 61594.2152, "trades": 344, "taker_buy_base": 1783006.4, "taker_buy_quote": 29855.89903 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0166, "close": 0.0169, "volume": 924753.8, "close_time": 1774299599999, "quote_volume": 15459.0153, "trades": 90, "taker_buy_base": 588637.4, "taker_buy_quote": 9847.8104 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0167, "close": 0.0167, "volume": 437921.4, "close_time": 1774303199999, "quote_volume": 7356.29627, "trades": 29, "taker_buy_base": 52369.2, "taker_buy_quote": 880.44954 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0166, "volume": 2149435.1, "close_time": 1774306799999, "quote_volume": 35882.7736, "trades": 297, "taker_buy_base": 781427.6, "taker_buy_quote": 13049.96924 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 840068.4, "close_time": 1774310399999, "quote_volume": 13953.26233, "trades": 65, "taker_buy_base": 554353.8, "taker_buy_quote": 9217.79403 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 3610750.5, "close_time": 1774313999999, "quote_volume": 60012.58626, "trades": 219, "taker_buy_base": 2424900.1, "taker_buy_quote": 40320.37333 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 4677095.0, "close_time": 1774317599999, "quote_volume": 77354.23612, "trades": 345, "taker_buy_base": 2850944.2, "taker_buy_quote": 47141.41127 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 7241791.8, "close_time": 1774321199999, "quote_volume": 120464.68469, "trades": 422, "taker_buy_base": 3770215.3, "taker_buy_quote": 62780.7562 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0167, "volume": 1639219.8, "close_time": 1774324799999, "quote_volume": 27374.32562, "trades": 153, "taker_buy_base": 1292545.2, "taker_buy_quote": 21585.50484 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 3385023.0, "close_time": 1774328399999, "quote_volume": 56265.65319, "trades": 173, "taker_buy_base": 1960229.9, "taker_buy_quote": 32580.11039 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 2783803.3, "close_time": 1774331999999, "quote_volume": 46422.13011, "trades": 329, "taker_buy_base": 1653473.6, "taker_buy_quote": 27586.51584 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 4890309.1, "close_time": 1774335599999, "quote_volume": 82113.86, "trades": 357, "taker_buy_base": 1619698.8, "taker_buy_quote": 27210.93984 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0166, "close": 0.0169, "volume": 9996543.4, "close_time": 1774339199999, "quote_volume": 167398.78697, "trades": 1076, "taker_buy_base": 4953288.3, "taker_buy_quote": 82979.86597 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 7630000.6, "close_time": 1774342799999, "quote_volume": 127697.9022, "trades": 330, "taker_buy_base": 1675558.1, "taker_buy_quote": 28153.19999 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0166, "volume": 1688021.7, "close_time": 1774346399999, "quote_volume": 28178.26224, "trades": 90, "taker_buy_base": 348495.7, "taker_buy_quote": 5819.9817 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 7638127.2, "close_time": 1774349999999, "quote_volume": 126791.49452, "trades": 872, "taker_buy_base": 4749909.5, "taker_buy_quote": 78854.1241 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 2555134.9, "close_time": 1774353599999, "quote_volume": 42297.12156, "trades": 149, "taker_buy_base": 821550.1, "taker_buy_quote": 13610.71775 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0165, "volume": 1305036.4, "close_time": 1774357199999, "quote_volume": 21551.5488, "trades": 126, "taker_buy_base": 550357.6, "taker_buy_quote": 9099.3486 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 7864946.2, "close_time": 1774360799999, "quote_volume": 129774.07613, "trades": 525, "taker_buy_base": 4320400.1, "taker_buy_quote": 71289.55015 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 5807872.2, "close_time": 1774364399999, "quote_volume": 96003.95186, "trades": 436, "taker_buy_base": 3185045.1, "taker_buy_quote": 52677.02064 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0166, "volume": 2994035.0, "close_time": 1774367999999, "quote_volume": 49401.89286, "trades": 251, "taker_buy_base": 1640242.3, "taker_buy_quote": 27064.31331 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0165, "close": 0.0165, "volume": 2531754.3, "close_time": 1774371599999, "quote_volume": 41778.54512, "trades": 179, "taker_buy_base": 888882.8, "taker_buy_quote": 14671.16537 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0165, "close": 0.0165, "volume": 4794975.0, "close_time": 1774375199999, "quote_volume": 79123.48921, "trades": 440, "taker_buy_base": 2242149.4, "taker_buy_quote": 37001.86681 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 2267089.9, "close_time": 1774378799999, "quote_volume": 37628.40557, "trades": 99, "taker_buy_base": 1498910.2, "taker_buy_quote": 24881.99938 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 1072581.2, "close_time": 1774382399999, "quote_volume": 17805.49531, "trades": 106, "taker_buy_base": 740963.6, "taker_buy_quote": 12302.80482 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0165, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 8575027.6, "close_time": 1774385999999, "quote_volume": 142664.20808, "trades": 531, "taker_buy_base": 3997242.8, "taker_buy_quote": 66621.5856 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0165, "close": 0.0167, "volume": 2589751.1, "close_time": 1774389599999, "quote_volume": 43046.08137, "trades": 155, "taker_buy_base": 924241.4, "taker_buy_quote": 15374.98286 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0167, "volume": 2939843.3, "close_time": 1774393199999, "quote_volume": 48885.19028, "trades": 235, "taker_buy_base": 1327172.4, "taker_buy_quote": 22083.16927 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0167, "volume": 1768424.3, "close_time": 1774396799999, "quote_volume": 29517.34143, "trades": 111, "taker_buy_base": 1310381.9, "taker_buy_quote": 21883.37773 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 2011685.5, "close_time": 1774400399999, "quote_volume": 33501.61182, "trades": 143, "taker_buy_base": 851100.0, "taker_buy_quote": 14190.20975 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 4034575.1, "close_time": 1774403999999, "quote_volume": 67364.1143, "trades": 331, "taker_buy_base": 2615105.3, "taker_buy_quote": 43678.00713 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 2253566.3, "close_time": 1774407599999, "quote_volume": 37750.10325, "trades": 159, "taker_buy_base": 1719716.2, "taker_buy_quote": 28827.43494 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0167, "volume": 1805121.3, "close_time": 1774411199999, "quote_volume": 30151.65165, "trades": 165, "taker_buy_base": 653605.6, "taker_buy_quote": 10921.33946 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 3298405.4, "close_time": 1774414799999, "quote_volume": 55415.01094, "trades": 374, "taker_buy_base": 2074987.5, "taker_buy_quote": 34861.71372 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0167, "volume": 3259470.6, "close_time": 1774418399999, "quote_volume": 54751.90533, "trades": 181, "taker_buy_base": 2241929.9, "taker_buy_quote": 37664.64917 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0166, "volume": 1805128.2, "close_time": 1774421999999, "quote_volume": 30145.95315, "trades": 128, "taker_buy_base": 1114386.0, "taker_buy_quote": 18611.58853 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 1971953.0, "close_time": 1774425599999, "quote_volume": 33051.73812, "trades": 153, "taker_buy_base": 1096704.9, "taker_buy_quote": 18381.50436 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0167, "volume": 4097278.5, "close_time": 1774429199999, "quote_volume": 68840.68522, "trades": 328, "taker_buy_base": 1177053.6, "taker_buy_quote": 19786.66572 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 1584374.1, "close_time": 1774432799999, "quote_volume": 26489.96238, "trades": 200, "taker_buy_base": 749934.3, "taker_buy_quote": 12556.0359 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 1796852.5, "close_time": 1774436399999, "quote_volume": 30185.67775, "trades": 150, "taker_buy_base": 811858.7, "taker_buy_quote": 13639.22616 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0166, "close": 0.0167, "volume": 3696896.0, "close_time": 1774439999999, "quote_volume": 61799.40826, "trades": 278, "taker_buy_base": 1600508.0, "taker_buy_quote": 26777.17258 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0166, "close": 0.0168, "volume": 3976786.0, "close_time": 1774443599999, "quote_volume": 66645.97332, "trades": 254, "taker_buy_base": 2079848.7, "taker_buy_quote": 34911.7894 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0168, "close": 0.0168, "volume": 4046075.4, "close_time": 1774447199999, "quote_volume": 67990.52835, "trades": 277, "taker_buy_base": 1987388.3, "taker_buy_quote": 33404.58507 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 1339702.3, "close_time": 1774450799999, "quote_volume": 22483.68007, "trades": 55, "taker_buy_base": 1106516.6, "taker_buy_quote": 18589.47888 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 3543418.5, "close_time": 1774454399999, "quote_volume": 59186.7973, "trades": 288, "taker_buy_base": 1978559.0, "taker_buy_quote": 33054.38104 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0167, "volume": 2416601.9, "close_time": 1774457999999, "quote_volume": 40590.90503, "trades": 149, "taker_buy_base": 1033571.8, "taker_buy_quote": 17380.59786 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 1868225.1, "close_time": 1774461599999, "quote_volume": 31375.59586, "trades": 156, "taker_buy_base": 888992.6, "taker_buy_quote": 14935.07568 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 885905.1, "close_time": 1774465199999, "quote_volume": 14869.31894, "trades": 78, "taker_buy_base": 502354.4, "taker_buy_quote": 8439.55392 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 85709.8, "close_time": 1774468799999, "quote_volume": 1433.33333, "trades": 19, "taker_buy_base": 19796.7, "taker_buy_quote": 332.58456 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 4824175.7, "close_time": 1774472399999, "quote_volume": 80260.55102, "trades": 347, "taker_buy_base": 2340933.4, "taker_buy_quote": 38922.61373 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 355757.5, "close_time": 1774475999999, "quote_volume": 5909.55091, "trades": 37, "taker_buy_base": 39764.1, "taker_buy_quote": 664.06047 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0165, "close": 0.0168, "volume": 4455768.5, "close_time": 1774479599999, "quote_volume": 74284.34991, "trades": 263, "taker_buy_base": 2423793.2, "taker_buy_quote": 40556.47539 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 1815730.8, "close_time": 1774483199999, "quote_volume": 30255.71943, "trades": 113, "taker_buy_base": 500815.9, "taker_buy_quote": 8364.13064 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 819686.0, "close_time": 1774486799999, "quote_volume": 13647.01669, "trades": 72, "taker_buy_base": 61685.0, "taker_buy_quote": 1030.1395 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 3685930.5, "close_time": 1774490399999, "quote_volume": 61233.21451, "trades": 332, "taker_buy_base": 1427107.7, "taker_buy_quote": 23733.59771 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 3003609.6, "close_time": 1774493999999, "quote_volume": 49520.09589, "trades": 129, "taker_buy_base": 1027262.9, "taker_buy_quote": 16951.29086 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0162, "close": 0.0163, "volume": 6241946.1, "close_time": 1774497599999, "quote_volume": 102128.90388, "trades": 711, "taker_buy_base": 2389919.3, "taker_buy_quote": 39111.37601 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0162, "close": 0.0163, "volume": 1750239.8, "close_time": 1774501199999, "quote_volume": 28495.86002, "trades": 122, "taker_buy_base": 1004646.5, "taker_buy_quote": 16375.73795 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0161, "close": 0.0161, "volume": 3008194.9, "close_time": 1774504799999, "quote_volume": 48916.23749, "trades": 216, "taker_buy_base": 1155160.4, "taker_buy_quote": 18783.60219 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.0162, "volume": 4376182.0, "close_time": 1774508399999, "quote_volume": 70439.44663, "trades": 343, "taker_buy_base": 2020757.7, "taker_buy_quote": 32544.98327 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0161, "close": 0.0161, "volume": 262535.0, "close_time": 1774511999999, "quote_volume": 4228.93974, "trades": 45, "taker_buy_base": 21262.4, "taker_buy_quote": 344.45088 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.016, "volume": 1705517.6, "close_time": 1774515599999, "quote_volume": 27442.69852, "trades": 124, "taker_buy_base": 769582.1, "taker_buy_quote": 12395.37062 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.016, "high": 0.0161, "low": 0.0157, "close": 0.0157, "volume": 3836102.6, "close_time": 1774519199999, "quote_volume": 60917.08402, "trades": 259, "taker_buy_base": 1192694.9, "taker_buy_quote": 18954.89581 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0156, "close": 0.0157, "volume": 7050617.6, "close_time": 1774522799999, "quote_volume": 110706.00262, "trades": 456, "taker_buy_base": 3895187.9, "taker_buy_quote": 61173.06671 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0156, "close": 0.0156, "volume": 2961479.0, "close_time": 1774526399999, "quote_volume": 46393.77716, "trades": 242, "taker_buy_base": 1021481.0, "taker_buy_quote": 16026.95542 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0155, "close": 0.0157, "volume": 3047541.9, "close_time": 1774529999999, "quote_volume": 47716.34212, "trades": 209, "taker_buy_base": 2097240.7, "taker_buy_quote": 32877.45397 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0156, "close": 0.0158, "volume": 7206625.1, "close_time": 1774533599999, "quote_volume": 113844.4925, "trades": 461, "taker_buy_base": 3201658.1, "taker_buy_quote": 50574.7589 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0159, "high": 0.0159, "low": 0.0156, "close": 0.0157, "volume": 8443277.9, "close_time": 1774537199999, "quote_volume": 133391.92464, "trades": 501, "taker_buy_base": 4688482.1, "taker_buy_quote": 74169.99454 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0155, "close": 0.0155, "volume": 6472910.2, "close_time": 1774540799999, "quote_volume": 100567.17935, "trades": 270, "taker_buy_base": 1324636.4, "taker_buy_quote": 20606.20957 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0155, "high": 0.0157, "low": 0.0155, "close": 0.0155, "volume": 2861962.6, "close_time": 1774544399999, "quote_volume": 44764.35076, "trades": 151, "taker_buy_base": 1654461.8, "taker_buy_quote": 25929.52256 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0155, "close": 0.0156, "volume": 2531051.6, "close_time": 1774547999999, "quote_volume": 39572.0599, "trades": 166, "taker_buy_base": 1592521.0, "taker_buy_quote": 24935.40928 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0154, "close": 0.0154, "volume": 6582365.1, "close_time": 1774551599999, "quote_volume": 101963.6979, "trades": 425, "taker_buy_base": 3496474.4, "taker_buy_quote": 54204.01365 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0155, "high": 0.0155, "low": 0.0153, "close": 0.0154, "volume": 3581912.1, "close_time": 1774555199999, "quote_volume": 55234.03402, "trades": 330, "taker_buy_base": 2149638.7, "taker_buy_quote": 33165.01855 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0154, "high": 0.0157, "low": 0.0153, "close": 0.0154, "volume": 8125758.7, "close_time": 1774558799999, "quote_volume": 126355.8667, "trades": 696, "taker_buy_base": 4029670.1, "taker_buy_quote": 62628.36504 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0154, "close": 0.0155, "volume": 2533526.7, "close_time": 1774562399999, "quote_volume": 39258.82858, "trades": 240, "taker_buy_base": 1404909.9, "taker_buy_quote": 21778.76431 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0155, "close": 0.0156, "volume": 857839.7, "close_time": 1774565999999, "quote_volume": 13315.84111, "trades": 50, "taker_buy_base": 506301.0, "taker_buy_quote": 7866.99126 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0154, "close": 0.0156, "volume": 2518994.9, "close_time": 1774569599999, "quote_volume": 39052.10262, "trades": 185, "taker_buy_base": 1452038.8, "taker_buy_quote": 22516.90885 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0155, "close": 0.0156, "volume": 2102108.0, "close_time": 1774573199999, "quote_volume": 32798.87307, "trades": 157, "taker_buy_base": 1135641.0, "taker_buy_quote": 17722.71204 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0156, "close": 0.0157, "volume": 571090.8, "close_time": 1774576799999, "quote_volume": 8965.27731, "trades": 49, "taker_buy_base": 314874.1, "taker_buy_quote": 4943.52337 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0156, "close": 0.0157, "volume": 890747.8, "close_time": 1774580399999, "quote_volume": 13988.82275, "trades": 55, "taker_buy_base": 258917.1, "taker_buy_quote": 4069.21132 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0154, "close": 0.0154, "volume": 2089182.2, "close_time": 1774583999999, "quote_volume": 32521.14992, "trades": 151, "taker_buy_base": 1162437.9, "taker_buy_quote": 18076.8936 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0154, "close": 0.0155, "volume": 3930273.1, "close_time": 1774587599999, "quote_volume": 60742.63111, "trades": 330, "taker_buy_base": 2518686.2, "taker_buy_quote": 38935.56327 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0154, "close": 0.0155, "volume": 1909806.1, "close_time": 1774591199999, "quote_volume": 29574.86945, "trades": 104, "taker_buy_base": 487768.6, "taker_buy_quote": 7560.57912 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0154, "close": 0.0155, "volume": 3531851.5, "close_time": 1774594799999, "quote_volume": 54742.5458, "trades": 340, "taker_buy_base": 2603749.3, "taker_buy_quote": 40361.59006 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0154, "close": 0.0154, "volume": 4214888.6, "close_time": 1774598399999, "quote_volume": 65312.98938, "trades": 307, "taker_buy_base": 1880581.5, "taker_buy_quote": 29159.41058 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0155, "high": 0.0157, "low": 0.0154, "close": 0.0156, "volume": 6562517.7, "close_time": 1774601999999, "quote_volume": 101585.364, "trades": 685, "taker_buy_base": 2706685.0, "taker_buy_quote": 41893.36921 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0154, "close": 0.0156, "volume": 2793143.7, "close_time": 1774605599999, "quote_volume": 43440.75704, "trades": 203, "taker_buy_base": 1571584.6, "taker_buy_quote": 24465.88025 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0152, "close": 0.0153, "volume": 9726316.6, "close_time": 1774609199999, "quote_volume": 150470.10568, "trades": 910, "taker_buy_base": 5233300.5, "taker_buy_quote": 81024.34938 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0152, "high": 0.0153, "low": 0.0151, "close": 0.0152, "volume": 5164202.8, "close_time": 1774612799999, "quote_volume": 78506.09296, "trades": 522, "taker_buy_base": 2861056.4, "taker_buy_quote": 43500.07255 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0152, "high": 0.0153, "low": 0.0151, "close": 0.0152, "volume": 4394622.6, "close_time": 1774616399999, "quote_volume": 66786.87883, "trades": 474, "taker_buy_base": 2959602.8, "taker_buy_quote": 44986.14532 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0152, "high": 0.0152, "low": 0.015, "close": 0.0151, "volume": 5395380.0, "close_time": 1774619999999, "quote_volume": 81777.9677, "trades": 366, "taker_buy_base": 2779516.9, "taker_buy_quote": 42153.77749 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0151, "high": 0.0153, "low": 0.015, "close": 0.0152, "volume": 6555419.8, "close_time": 1774623599999, "quote_volume": 99417.42678, "trades": 532, "taker_buy_base": 3193480.1, "taker_buy_quote": 48416.19084 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0152, "high": 0.0153, "low": 0.0152, "close": 0.0152, "volume": 4510711.6, "close_time": 1774627199999, "quote_volume": 68889.48589, "trades": 427, "taker_buy_base": 1844148.7, "taker_buy_quote": 28178.36655 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0152, "high": 0.0152, "low": 0.015, "close": 0.0151, "volume": 1363886.5, "close_time": 1774630799999, "quote_volume": 20596.41324, "trades": 112, "taker_buy_base": 556872.4, "taker_buy_quote": 8411.10517 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0149, "close": 0.015, "volume": 4959904.8, "close_time": 1774634399999, "quote_volume": 74535.06549, "trades": 439, "taker_buy_base": 2376125.9, "taker_buy_quote": 35737.66449 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.015, "high": 0.0151, "low": 0.015, "close": 0.0151, "volume": 3111843.4, "close_time": 1774637999999, "quote_volume": 46692.58711, "trades": 327, "taker_buy_base": 1197233.6, "taker_buy_quote": 17973.44011 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0151, "high": 0.0151, "low": 0.015, "close": 0.0151, "volume": 3795288.8, "close_time": 1774641599999, "quote_volume": 57259.85054, "trades": 222, "taker_buy_base": 2176981.0, "taker_buy_quote": 32872.4131 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0151, "volume": 1867803.5, "close_time": 1774645199999, "quote_volume": 28203.92985, "trades": 130, "taker_buy_base": 897187.9, "taker_buy_quote": 13547.63429 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.015, "high": 0.0152, "low": 0.015, "close": 0.0151, "volume": 3755477.6, "close_time": 1774648799999, "quote_volume": 56944.51715, "trades": 188, "taker_buy_base": 1935911.3, "taker_buy_quote": 29395.76988 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0151, "high": 0.0152, "low": 0.015, "close": 0.015, "volume": 1583451.5, "close_time": 1774652399999, "quote_volume": 23892.67454, "trades": 416, "taker_buy_base": 554901.7, "taker_buy_quote": 8379.68544 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0151, "high": 0.0151, "low": 0.015, "close": 0.0151, "volume": 123227.9, "close_time": 1774655999999, "quote_volume": 1854.15477, "trades": 20, "taker_buy_base": 57362.7, "taker_buy_quote": 866.17677 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.015, "high": 0.015, "low": 0.0149, "close": 0.0149, "volume": 410558.8, "close_time": 1774659599999, "quote_volume": 6157.70551, "trades": 40, "taker_buy_base": 160128.4, "taker_buy_quote": 2401.926 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.015, "high": 0.015, "low": 0.0147, "close": 0.0149, "volume": 3549432.2, "close_time": 1774663199999, "quote_volume": 52550.72972, "trades": 171, "taker_buy_base": 2147501.1, "taker_buy_quote": 31792.11529 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0148, "close": 0.0149, "volume": 1752234.0, "close_time": 1774666799999, "quote_volume": 26070.15744, "trades": 120, "taker_buy_base": 1006156.0, "taker_buy_quote": 14983.53198 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0148, "close": 0.0149, "volume": 137359.0, "close_time": 1774670399999, "quote_volume": 2046.57214, "trades": 14, "taker_buy_base": 136589.4, "taker_buy_quote": 2035.18206 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0148, "close": 0.0148, "volume": 159604.2, "close_time": 1774673999999, "quote_volume": 2364.55197, "trades": 16, "taker_buy_base": 24098.1, "taker_buy_quote": 359.06169 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0149, "high": 0.015, "low": 0.0148, "close": 0.0149, "volume": 2431546.2, "close_time": 1774677599999, "quote_volume": 36226.82851, "trades": 188, "taker_buy_base": 1507736.2, "taker_buy_quote": 22465.41933 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.015, "high": 0.015, "low": 0.0149, "close": 0.015, "volume": 1644641.8, "close_time": 1774681199999, "quote_volume": 24606.53219, "trades": 127, "taker_buy_base": 1084435.1, "taker_buy_quote": 16245.87239 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.015, "high": 0.0151, "low": 0.015, "close": 0.0151, "volume": 980493.6, "close_time": 1774684799999, "quote_volume": 14745.11047, "trades": 41, "taker_buy_base": 564762.9, "taker_buy_quote": 8509.14997 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0151, "high": 0.0152, "low": 0.015, "close": 0.0151, "volume": 1334851.6, "close_time": 1774688399999, "quote_volume": 20150.35053, "trades": 100, "taker_buy_base": 650236.4, "taker_buy_quote": 9819.10119 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.015, "high": 0.0151, "low": 0.0149, "close": 0.015, "volume": 2258275.1, "close_time": 1774691999999, "quote_volume": 33872.24023, "trades": 163, "taker_buy_base": 1243148.4, "taker_buy_quote": 18647.50038 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.015, "high": 0.0151, "low": 0.015, "close": 0.0151, "volume": 1519220.1, "close_time": 1774695599999, "quote_volume": 22788.66564, "trades": 114, "taker_buy_base": 739191.4, "taker_buy_quote": 11088.23514 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0151, "close": 0.0151, "volume": 973129.8, "close_time": 1774699199999, "quote_volume": 14694.47261, "trades": 64, "taker_buy_base": 662513.9, "taker_buy_quote": 10004.17252 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0151, "high": 0.0152, "low": 0.015, "close": 0.0151, "volume": 1754933.3, "close_time": 1774702799999, "quote_volume": 26521.63954, "trades": 109, "taker_buy_base": 823575.7, "taker_buy_quote": 12458.40816 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0151, "high": 0.0153, "low": 0.0151, "close": 0.0152, "volume": 4127344.8, "close_time": 1774706399999, "quote_volume": 62837.51365, "trades": 306, "taker_buy_base": 2509343.7, "taker_buy_quote": 38199.85293 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0151, "volume": 927624.6, "close_time": 1774709999999, "quote_volume": 14078.10837, "trades": 88, "taker_buy_base": 284535.3, "taker_buy_quote": 4318.62713 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0152, "high": 0.0153, "low": 0.0151, "close": 0.0151, "volume": 1564985.8, "close_time": 1774713599999, "quote_volume": 23788.41819, "trades": 106, "taker_buy_base": 1228036.4, "taker_buy_quote": 18667.59986 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0152, "volume": 1477335.8, "close_time": 1774717199999, "quote_volume": 22373.65394, "trades": 86, "taker_buy_base": 573269.8, "taker_buy_quote": 8713.70096 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0151, "volume": 1055194.7, "close_time": 1774720799999, "quote_volume": 15945.34363, "trades": 67, "taker_buy_base": 239688.4, "taker_buy_quote": 3631.1985 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0152, "volume": 23642.3, "close_time": 1774724399999, "quote_volume": 357.69604, "trades": 7, "taker_buy_base": 6973.1, "taker_buy_quote": 105.99112 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0151, "volume": 226945.0, "close_time": 1774727999999, "quote_volume": 3448.77414, "trades": 18, "taker_buy_base": 219046.4, "taker_buy_quote": 3329.50528 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0151, "high": 0.0152, "low": 0.015, "close": 0.015, "volume": 1365070.6, "close_time": 1774731599999, "quote_volume": 20612.30872, "trades": 160, "taker_buy_base": 162771.3, "taker_buy_quote": 2457.97355 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.015, "high": 0.0151, "low": 0.0149, "close": 0.0149, "volume": 1416653.3, "close_time": 1774735199999, "quote_volume": 21249.60714, "trades": 64, "taker_buy_base": 316676.0, "taker_buy_quote": 4751.10787 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.015, "high": 0.015, "low": 0.0149, "close": 0.015, "volume": 917336.9, "close_time": 1774738799999, "quote_volume": 13668.6396, "trades": 29, "taker_buy_base": 3197.9, "taker_buy_quote": 47.9685 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0148, "close": 0.0149, "volume": 3770238.1, "close_time": 1774742399999, "quote_volume": 55918.75946, "trades": 238, "taker_buy_base": 2367624.5, "taker_buy_quote": 35118.9134 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0147, "close": 0.0148, "volume": 5339823.9, "close_time": 1774745999999, "quote_volume": 79008.77167, "trades": 337, "taker_buy_base": 3225633.8, "taker_buy_quote": 47739.4974 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0148, "close": 0.0148, "volume": 1795200.7, "close_time": 1774749599999, "quote_volume": 26569.07487, "trades": 165, "taker_buy_base": 1068729.6, "taker_buy_quote": 15817.30259 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0148, "high": 0.015, "low": 0.0148, "close": 0.015, "volume": 330318.0, "close_time": 1774753199999, "quote_volume": 4911.14267, "trades": 29, "taker_buy_base": 223198.1, "taker_buy_quote": 3325.76815 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.015, "high": 0.0151, "low": 0.0149, "close": 0.0149, "volume": 1370336.7, "close_time": 1774756799999, "quote_volume": 20557.09316, "trades": 99, "taker_buy_base": 314610.2, "taker_buy_quote": 4721.81083 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.015, "high": 0.015, "low": 0.0149, "close": 0.0149, "volume": 1416665.1, "close_time": 1774760399999, "quote_volume": 21109.41452, "trades": 144, "taker_buy_base": 396257.3, "taker_buy_quote": 5905.3383 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0148, "close": 0.0149, "volume": 3165027.5, "close_time": 1774763999999, "quote_volume": 47145.15236, "trades": 204, "taker_buy_base": 1591600.3, "taker_buy_quote": 23714.84447 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0149, "high": 0.015, "low": 0.0149, "close": 0.015, "volume": 6094133.7, "close_time": 1774767599999, "quote_volume": 91271.48976, "trades": 362, "taker_buy_base": 4169501.0, "taker_buy_quote": 62444.85431 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.015, "high": 0.015, "low": 0.0149, "close": 0.015, "volume": 1261817.0, "close_time": 1774771199999, "quote_volume": 18918.78836, "trades": 74, "taker_buy_base": 505622.4, "taker_buy_quote": 7584.336 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0148, "close": 0.0148, "volume": 2553240.1, "close_time": 1774774799999, "quote_volume": 38039.60176, "trades": 154, "taker_buy_base": 1047366.7, "taker_buy_quote": 15605.76383 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0148, "close": 0.0148, "volume": 127535.7, "close_time": 1774778399999, "quote_volume": 1897.16858, "trades": 19, "taker_buy_base": 96402.2, "taker_buy_quote": 1436.39278 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 6756967.4, "close_time": 1774781999999, "quote_volume": 99376.19075, "trades": 468, "taker_buy_base": 3312620.5, "taker_buy_quote": 48715.77788 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0147, "close": 0.0148, "volume": 2298326.9, "close_time": 1774785599999, "quote_volume": 33847.78917, "trades": 157, "taker_buy_base": 769828.7, "taker_buy_quote": 11366.97483 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0145, "close": 0.0147, "volume": 7313718.6, "close_time": 1774789199999, "quote_volume": 106902.08391, "trades": 280, "taker_buy_base": 2272552.5, "taker_buy_quote": 33228.41288 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0145, "close": 0.0146, "volume": 6696467.2, "close_time": 1774792799999, "quote_volume": 97782.10802, "trades": 316, "taker_buy_base": 2647769.4, "taker_buy_quote": 38736.56138 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0146, "close": 0.0147, "volume": 2395563.5, "close_time": 1774796399999, "quote_volume": 35154.47147, "trades": 155, "taker_buy_base": 1307166.5, "taker_buy_quote": 19200.05212 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0146, "close": 0.0146, "volume": 3392093.3, "close_time": 1774799999999, "quote_volume": 49524.85932, "trades": 235, "taker_buy_base": 1545385.1, "taker_buy_quote": 22562.9196 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 6215229.8, "close_time": 1774803599999, "quote_volume": 90725.48941, "trades": 387, "taker_buy_base": 2985138.0, "taker_buy_quote": 43583.0148 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0145, "close": 0.0147, "volume": 1540482.2, "close_time": 1774807199999, "quote_volume": 22491.57208, "trades": 129, "taker_buy_base": 1031917.8, "taker_buy_quote": 15066.66977 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0146, "close": 0.0146, "volume": 24440.9, "close_time": 1774810799999, "quote_volume": 356.87366, "trades": 8, "taker_buy_base": 365.2, "taker_buy_quote": 5.36844 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0146, "close": 0.0147, "volume": 87298.8, "close_time": 1774814399999, "quote_volume": 1282.69072, "trades": 10, "taker_buy_base": 81282.4, "taker_buy_quote": 1194.85128 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 2154039.4, "close_time": 1774817999999, "quote_volume": 31657.9352, "trades": 130, "taker_buy_base": 882373.8, "taker_buy_quote": 12971.00009 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0148, "volume": 2805879.0, "close_time": 1774821599999, "quote_volume": 41243.78649, "trades": 265, "taker_buy_base": 1748267.9, "taker_buy_quote": 25700.87589 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0143, "close": 0.0146, "volume": 16661020.5, "close_time": 1774825199999, "quote_volume": 244735.46162, "trades": 790, "taker_buy_base": 7331627.6, "taker_buy_quote": 107877.80021 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0146, "close": 0.0146, "volume": 2028238.5, "close_time": 1774828799999, "quote_volume": 29753.5822, "trades": 143, "taker_buy_base": 1522947.4, "taker_buy_quote": 22374.44578 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0147, "high": 0.0151, "low": 0.0147, "close": 0.0149, "volume": 12915579.7, "close_time": 1774832399999, "quote_volume": 192046.91784, "trades": 1385, "taker_buy_base": 5190427.4, "taker_buy_quote": 77295.93226 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0149, "high": 0.015, "low": 0.0149, "close": 0.015, "volume": 2824968.9, "close_time": 1774835999999, "quote_volume": 42366.45917, "trades": 399, "taker_buy_base": 1179827.6, "taker_buy_quote": 17697.414 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.015, "high": 0.0151, "low": 0.015, "close": 0.015, "volume": 4799827.7, "close_time": 1774839599999, "quote_volume": 72234.84146, "trades": 454, "taker_buy_base": 2315456.7, "taker_buy_quote": 34895.73897 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.015, "high": 0.0151, "low": 0.015, "close": 0.015, "volume": 432253.7, "close_time": 1774843199999, "quote_volume": 6487.17094, "trades": 39, "taker_buy_base": 91496.0, "taker_buy_quote": 1375.80544 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0151, "high": 0.0153, "low": 0.015, "close": 0.0153, "volume": 4135515.8, "close_time": 1774846799999, "quote_volume": 63058.58051, "trades": 386, "taker_buy_base": 2036932.4, "taker_buy_quote": 31008.55123 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0153, "high": 0.0153, "low": 0.0151, "close": 0.0151, "volume": 2454366.5, "close_time": 1774850399999, "quote_volume": 37280.4163, "trades": 449, "taker_buy_base": 1683903.1, "taker_buy_quote": 25606.15756 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0151, "high": 0.0153, "low": 0.0151, "close": 0.0153, "volume": 329040.0, "close_time": 1774853999999, "quote_volume": 5000.41193, "trades": 149, "taker_buy_base": 270088.9, "taker_buy_quote": 4108.87781 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0153, "close": 0.0153, "volume": 1555314.1, "close_time": 1774857599999, "quote_volume": 23801.39144, "trades": 164, "taker_buy_base": 582142.6, "taker_buy_quote": 8911.86749 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0153, "close": 0.0153, "volume": 1460575.7, "close_time": 1774861199999, "quote_volume": 22476.83062, "trades": 217, "taker_buy_base": 326011.5, "taker_buy_quote": 5020.5771 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0153, "high": 0.0153, "low": 0.0152, "close": 0.0152, "volume": 1322960.0, "close_time": 1774864799999, "quote_volume": 20157.76037, "trades": 154, "taker_buy_base": 230867.6, "taker_buy_quote": 3509.93006 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0152, "high": 0.0154, "low": 0.0152, "close": 0.0154, "volume": 3001292.5, "close_time": 1774868399999, "quote_volume": 46065.73493, "trades": 128, "taker_buy_base": 1896817.4, "taker_buy_quote": 29135.64889 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0153, "close": 0.0153, "volume": 4248870.2, "close_time": 1774871999999, "quote_volume": 65251.08235, "trades": 206, "taker_buy_base": 2548647.2, "taker_buy_quote": 39189.57095 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0153, "close": 0.0154, "volume": 2818747.4, "close_time": 1774875599999, "quote_volume": 43303.33244, "trades": 126, "taker_buy_base": 1974059.6, "taker_buy_quote": 30351.70959 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0152, "close": 0.0152, "volume": 2127850.2, "close_time": 1774879199999, "quote_volume": 32583.62076, "trades": 159, "taker_buy_base": 836177.0, "taker_buy_quote": 12821.74866 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0153, "high": 0.0154, "low": 0.015, "close": 0.0151, "volume": 7889658.7, "close_time": 1774882799999, "quote_volume": 119394.51223, "trades": 494, "taker_buy_base": 3796444.5, "taker_buy_quote": 57439.82312 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0149, "close": 0.0149, "volume": 2618435.2, "close_time": 1774886399999, "quote_volume": 39328.65435, "trades": 137, "taker_buy_base": 1034745.6, "taker_buy_quote": 15532.63802 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0149, "high": 0.015, "low": 0.0149, "close": 0.015, "volume": 1367099.9, "close_time": 1774889999999, "quote_volume": 20442.7242, "trades": 69, "taker_buy_base": 553557.5, "taker_buy_quote": 8303.3625 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.015, "high": 0.015, "low": 0.0148, "close": 0.0148, "volume": 1533967.5, "close_time": 1774893599999, "quote_volume": 22939.86727, "trades": 191, "taker_buy_base": 798165.4, "taker_buy_quote": 11939.83886 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0146, "close": 0.0147, "volume": 6570926.2, "close_time": 1774897199999, "quote_volume": 97104.49339, "trades": 211, "taker_buy_base": 2250568.7, "taker_buy_quote": 33325.37987 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0145, "close": 0.0147, "volume": 10150039.6, "close_time": 1774900799999, "quote_volume": 148706.12718, "trades": 828, "taker_buy_base": 2998091.7, "taker_buy_quote": 43900.33824 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 2884827.5, "close_time": 1774904399999, "quote_volume": 42415.11724, "trades": 189, "taker_buy_base": 1386335.8, "taker_buy_quote": 20388.93626 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0147, "high": 0.0149, "low": 0.0147, "close": 0.0148, "volume": 1040089.9, "close_time": 1774907999999, "quote_volume": 15371.32765, "trades": 79, "taker_buy_base": 579692.5, "taker_buy_quote": 8566.14195 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 7763724.4, "close_time": 1774911599999, "quote_volume": 114256.88332, "trades": 2166, "taker_buy_base": 3295490.5, "taker_buy_quote": 48486.38218 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 984971.6, "close_time": 1774915199999, "quote_volume": 14380.52821, "trades": 158, "taker_buy_base": 113870.4, "taker_buy_quote": 1662.50784 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 734776.0, "close_time": 1774918799999, "quote_volume": 10677.69156, "trades": 89, "taker_buy_base": 435324.0, "taker_buy_quote": 6335.63756 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0145, "close": 0.0147, "volume": 7081993.1, "close_time": 1774922399999, "quote_volume": 103759.06776, "trades": 334, "taker_buy_base": 4237001.8, "taker_buy_quote": 62114.55966 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0147, "close": 0.0148, "volume": 550570.5, "close_time": 1774925999999, "quote_volume": 8103.62071, "trades": 34, "taker_buy_base": 451661.7, "taker_buy_quote": 6649.66135 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0145, "close": 0.0145, "volume": 7661929.3, "close_time": 1774929599999, "quote_volume": 112568.7351, "trades": 828, "taker_buy_base": 3136015.2, "taker_buy_quote": 46075.69974 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 1254615.1, "close_time": 1774933199999, "quote_volume": 18313.18321, "trades": 75, "taker_buy_base": 911453.7, "taker_buy_quote": 13307.22402 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0145, "close": 0.0147, "volume": 831954.2, "close_time": 1774936799999, "quote_volume": 12148.23926, "trades": 65, "taker_buy_base": 747802.5, "taker_buy_quote": 10927.95059 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0145, "close": 0.0147, "volume": 3842929.1, "close_time": 1774940399999, "quote_volume": 56121.24581, "trades": 219, "taker_buy_base": 2009734.2, "taker_buy_quote": 29362.62893 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0145, "close": 0.0146, "volume": 3312192.8, "close_time": 1774943999999, "quote_volume": 48357.32884, "trades": 189, "taker_buy_base": 1862984.3, "taker_buy_quote": 27199.69066 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0144, "close": 0.0144, "volume": 9326734.1, "close_time": 1774947599999, "quote_volume": 134505.35403, "trades": 544, "taker_buy_base": 4272560.0, "taker_buy_quote": 61590.33307 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0143, "volume": 9285177.9, "close_time": 1774951199999, "quote_volume": 133947.57663, "trades": 480, "taker_buy_base": 4158918.0, "taker_buy_quote": 60103.99071 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0143, "high": 0.0146, "low": 0.0143, "close": 0.0144, "volume": 4375526.0, "close_time": 1774954799999, "quote_volume": 63225.67007, "trades": 236, "taker_buy_base": 2245307.8, "taker_buy_quote": 32446.59168 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0144, "close": 0.0144, "volume": 4054484.8, "close_time": 1774958399999, "quote_volume": 58594.17342, "trades": 185, "taker_buy_base": 2692712.3, "taker_buy_quote": 38918.59404 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0144, "volume": 4249818.6, "close_time": 1774961999999, "quote_volume": 61204.92661, "trades": 335, "taker_buy_base": 1818036.3, "taker_buy_quote": 26191.7727 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0144, "close": 0.0146, "volume": 2820229.3, "close_time": 1774965599999, "quote_volume": 40879.98794, "trades": 136, "taker_buy_base": 1627120.2, "taker_buy_quote": 23601.89918 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0144, "close": 0.0144, "volume": 4515708.4, "close_time": 1774969199999, "quote_volume": 65604.31, "trades": 343, "taker_buy_base": 2024288.6, "taker_buy_quote": 29468.39982 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0143, "close": 0.0143, "volume": 3819377.6, "close_time": 1774972799999, "quote_volume": 55045.60697, "trades": 143, "taker_buy_base": 1314456.9, "taker_buy_quote": 19036.94555 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0143, "close": 0.0146, "volume": 5520855.3, "close_time": 1774976399999, "quote_volume": 79738.26022, "trades": 329, "taker_buy_base": 2869350.0, "taker_buy_quote": 41455.98462 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0143, "close": 0.0144, "volume": 6840991.3, "close_time": 1774979999999, "quote_volume": 99250.01181, "trades": 299, "taker_buy_base": 2819414.2, "taker_buy_quote": 41031.76633 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0145, "volume": 6842352.1, "close_time": 1774983599999, "quote_volume": 98525.11963, "trades": 550, "taker_buy_base": 4380600.0, "taker_buy_quote": 63096.65157 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 1547606.5, "close_time": 1774987199999, "quote_volume": 22438.72009, "trades": 52, "taker_buy_base": 1531864.9, "taker_buy_quote": 22212.04105 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 1987683.5, "close_time": 1774990799999, "quote_volume": 28809.64792, "trades": 88, "taker_buy_base": 1870055.2, "taker_buy_quote": 27115.8004 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0144, "volume": 6227653.0, "close_time": 1774994399999, "quote_volume": 89670.29085, "trades": 887, "taker_buy_base": 2516258.5, "taker_buy_quote": 36234.91019 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0142, "close": 0.0142, "volume": 6828923.3, "close_time": 1774997999999, "quote_volume": 97333.05226, "trades": 521, "taker_buy_base": 3128252.2, "taker_buy_quote": 44646.28065 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0142, "high": 0.0144, "low": 0.0141, "close": 0.0143, "volume": 4569123.9, "close_time": 1775001599999, "quote_volume": 65125.48376, "trades": 322, "taker_buy_base": 2347022.8, "taker_buy_quote": 33489.71321 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0142, "close": 0.0143, "volume": 2940156.9, "close_time": 1775005199999, "quote_volume": 42211.39148, "trades": 182, "taker_buy_base": 1797476.9, "taker_buy_quote": 25863.91628 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0142, "close": 0.0142, "volume": 3199275.8, "close_time": 1775008799999, "quote_volume": 45802.51748, "trades": 334, "taker_buy_base": 868609.9, "taker_buy_quote": 12462.63045 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0142, "close": 0.0143, "volume": 998185.4, "close_time": 1775012399999, "quote_volume": 14202.90443, "trades": 54, "taker_buy_base": 501457.0, "taker_buy_quote": 7149.36115 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0143, "close": 0.0145, "volume": 6281136.5, "close_time": 1775015999999, "quote_volume": 90258.43235, "trades": 213, "taker_buy_base": 4529360.3, "taker_buy_quote": 65130.54071 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0144, "close": 0.0145, "volume": 4505399.7, "close_time": 1775019599999, "quote_volume": 65312.10807, "trades": 216, "taker_buy_base": 1854111.9, "taker_buy_quote": 26908.99662 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0145, "close": 0.0145, "volume": 2668390.9, "close_time": 1775023199999, "quote_volume": 38704.15405, "trades": 243, "taker_buy_base": 1264594.5, "taker_buy_quote": 18349.10625 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0145, "close": 0.0145, "volume": 9040567.5, "close_time": 1775026799999, "quote_volume": 131987.52581, "trades": 640, "taker_buy_base": 5125312.1, "taker_buy_quote": 74831.46028 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0145, "close": 0.0145, "volume": 194237.3, "close_time": 1775030399999, "quote_volume": 2823.06694, "trades": 42, "taker_buy_base": 66260.9, "taker_buy_quote": 967.40914 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 5117199.0, "close_time": 1775033999999, "quote_volume": 75033.29053, "trades": 314, "taker_buy_base": 2132837.9, "taker_buy_quote": 31283.3665 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0146, "close": 0.0146, "volume": 1467149.8, "close_time": 1775037599999, "quote_volume": 21552.84324, "trades": 112, "taker_buy_base": 641771.9, "taker_buy_quote": 9434.04693 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0145, "close": 0.0146, "volume": 7322220.6, "close_time": 1775041199999, "quote_volume": 107318.66139, "trades": 345, "taker_buy_base": 4653871.8, "taker_buy_quote": 68362.02831 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0145, "close": 0.0145, "volume": 3169904.2, "close_time": 1775044799999, "quote_volume": 46093.37242, "trades": 185, "taker_buy_base": 1737430.5, "taker_buy_quote": 25304.74123 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0145, "close": 0.0146, "volume": 12393077.7, "close_time": 1775048399999, "quote_volume": 181644.37847, "trades": 654, "taker_buy_base": 8814407.9, "taker_buy_quote": 129298.7208 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0144, "close": 0.0145, "volume": 7789125.7, "close_time": 1775051999999, "quote_volume": 113469.50596, "trades": 546, "taker_buy_base": 3295215.0, "taker_buy_quote": 48054.20788 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0145, "close": 0.0147, "volume": 5590970.6, "close_time": 1775055599999, "quote_volume": 82220.07965, "trades": 565, "taker_buy_base": 3974004.7, "taker_buy_quote": 58481.50175 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0148, "high": 0.015, "low": 0.0147, "close": 0.015, "volume": 3073428.9, "close_time": 1775059199999, "quote_volume": 45612.57678, "trades": 268, "taker_buy_base": 1563930.7, "taker_buy_quote": 23254.63805 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0149, "close": 0.015, "volume": 11594042.9, "close_time": 1775062799999, "quote_volume": 174241.15858, "trades": 596, "taker_buy_base": 3899155.8, "taker_buy_quote": 58731.16546 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0149, "high": 0.0151, "low": 0.0148, "close": 0.0148, "volume": 3163575.1, "close_time": 1775066399999, "quote_volume": 47231.36682, "trades": 164, "taker_buy_base": 1267193.5, "taker_buy_quote": 18946.49947 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0148, "high": 0.0152, "low": 0.0147, "close": 0.0149, "volume": 10627200.8, "close_time": 1775069999999, "quote_volume": 158896.51742, "trades": 601, "taker_buy_base": 6029083.1, "taker_buy_quote": 90006.46706 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.015, "high": 0.0151, "low": 0.0149, "close": 0.015, "volume": 3471895.7, "close_time": 1775073599999, "quote_volume": 52078.89016, "trades": 282, "taker_buy_base": 1802083.7, "taker_buy_quote": 27068.20892 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.015, "high": 0.0151, "low": 0.0149, "close": 0.0149, "volume": 2063931.9, "close_time": 1775077199999, "quote_volume": 30928.46282, "trades": 137, "taker_buy_base": 419362.7, "taker_buy_quote": 6297.17599 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.015, "high": 0.0151, "low": 0.0149, "close": 0.0151, "volume": 2772705.6, "close_time": 1775080799999, "quote_volume": 41766.21644, "trades": 198, "taker_buy_base": 2037295.5, "taker_buy_quote": 30699.7127 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.015, "high": 0.015, "low": 0.0148, "close": 0.0149, "volume": 1119074.7, "close_time": 1775084399999, "quote_volume": 16689.46008, "trades": 104, "taker_buy_base": 266331.3, "taker_buy_quote": 3969.27586 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0149, "high": 0.015, "low": 0.0148, "close": 0.015, "volume": 5997399.1, "close_time": 1775087999999, "quote_volume": 89363.65514, "trades": 511, "taker_buy_base": 2557103.7, "taker_buy_quote": 38103.57817 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0149, "high": 0.0151, "low": 0.0149, "close": 0.015, "volume": 1658877.7, "close_time": 1775091599999, "quote_volume": 24872.0362, "trades": 122, "taker_buy_base": 688797.9, "taker_buy_quote": 10332.00569 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.015, "high": 0.015, "low": 0.0144, "close": 0.0145, "volume": 9884729.3, "close_time": 1775095199999, "quote_volume": 144929.4508, "trades": 885, "taker_buy_base": 4256900.7, "taker_buy_quote": 62510.87958 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0143, "close": 0.0144, "volume": 8534868.9, "close_time": 1775098799999, "quote_volume": 123071.13069, "trades": 449, "taker_buy_base": 4681326.3, "taker_buy_quote": 67463.73764 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0144, "volume": 3388728.2, "close_time": 1775102399999, "quote_volume": 48697.94856, "trades": 308, "taker_buy_base": 1554606.6, "taker_buy_quote": 22372.64824 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0142, "close": 0.0143, "volume": 3258693.7, "close_time": 1775105999999, "quote_volume": 46611.6832, "trades": 306, "taker_buy_base": 1418994.7, "taker_buy_quote": 20310.6636 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0143, "close": 0.0144, "volume": 1712378.9, "close_time": 1775109599999, "quote_volume": 24528.58053, "trades": 155, "taker_buy_base": 1114954.1, "taker_buy_quote": 15968.97127 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0143, "volume": 9103844.4, "close_time": 1775113199999, "quote_volume": 131544.60933, "trades": 323, "taker_buy_base": 3931442.8, "taker_buy_quote": 56932.43776 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0143, "close": 0.0144, "volume": 3461635.0, "close_time": 1775116799999, "quote_volume": 49832.04112, "trades": 293, "taker_buy_base": 1983048.4, "taker_buy_quote": 28555.89696 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0142, "close": 0.0142, "volume": 2280476.4, "close_time": 1775120399999, "quote_volume": 32589.55904, "trades": 169, "taker_buy_base": 768739.5, "taker_buy_quote": 10997.75061 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0141, "close": 0.0142, "volume": 3755341.8, "close_time": 1775123999999, "quote_volume": 53302.31377, "trades": 265, "taker_buy_base": 2013995.2, "taker_buy_quote": 28599.02617 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0142, "high": 0.0142, "low": 0.0141, "close": 0.0142, "volume": 582652.0, "close_time": 1775127599999, "quote_volume": 8269.36666, "trades": 45, "taker_buy_base": 539734.6, "taker_buy_quote": 7664.23132 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0141, "close": 0.0142, "volume": 3372251.4, "close_time": 1775131199999, "quote_volume": 47789.45855, "trades": 223, "taker_buy_base": 2345117.5, "taker_buy_quote": 33285.51862 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0141, "close": 0.0142, "volume": 6090066.7, "close_time": 1775134799999, "quote_volume": 86482.43085, "trades": 285, "taker_buy_base": 3750436.7, "taker_buy_quote": 53270.09111 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0142, "high": 0.0142, "low": 0.014, "close": 0.0142, "volume": 4708665.6, "close_time": 1775138399999, "quote_volume": 66418.5228, "trades": 273, "taker_buy_base": 1766562.2, "taker_buy_quote": 24934.40925 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0142, "high": 0.0144, "low": 0.014, "close": 0.0144, "volume": 6665694.5, "close_time": 1775141999999, "quote_volume": 94437.59778, "trades": 376, "taker_buy_base": 3144410.1, "taker_buy_quote": 44585.53586 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0142, "close": 0.0142, "volume": 2924215.9, "close_time": 1775145599999, "quote_volume": 41725.11859, "trades": 194, "taker_buy_base": 862320.9, "taker_buy_quote": 12286.22604 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0142, "high": 0.0145, "low": 0.0142, "close": 0.0144, "volume": 8483394.2, "close_time": 1775149199999, "quote_volume": 121551.97783, "trades": 472, "taker_buy_base": 5458889.1, "taker_buy_quote": 78225.39139 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0143, "close": 0.0143, "volume": 3551902.2, "close_time": 1775152799999, "quote_volume": 50957.72994, "trades": 179, "taker_buy_base": 991833.4, "taker_buy_quote": 14241.28595 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0142, "close": 0.0143, "volume": 327838.1, "close_time": 1775156399999, "quote_volume": 4661.63682, "trades": 34, "taker_buy_base": 63358.0, "taker_buy_quote": 906.0194 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0141, "close": 0.0141, "volume": 2709706.2, "close_time": 1775159999999, "quote_volume": 38459.21276, "trades": 144, "taker_buy_base": 1369164.0, "taker_buy_quote": 19449.81228 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0142, "high": 0.0142, "low": 0.014, "close": 0.0141, "volume": 4775437.4, "close_time": 1775163599999, "quote_volume": 67252.17865, "trades": 196, "taker_buy_base": 1637944.3, "taker_buy_quote": 23101.74635 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.014, "high": 0.0142, "low": 0.0139, "close": 0.014, "volume": 9336497.6, "close_time": 1775167199999, "quote_volume": 130866.5489, "trades": 351, "taker_buy_base": 5762819.0, "taker_buy_quote": 80888.87598 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.014, "high": 0.0141, "low": 0.0139, "close": 0.0139, "volume": 1455702.9, "close_time": 1775170799999, "quote_volume": 20366.0996, "trades": 76, "taker_buy_base": 441865.9, "taker_buy_quote": 6186.21645 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.014, "high": 0.014, "low": 0.0139, "close": 0.014, "volume": 749956.7, "close_time": 1775174399999, "quote_volume": 10497.77807, "trades": 73, "taker_buy_base": 558270.5, "taker_buy_quote": 7815.787 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.014, "high": 0.014, "low": 0.0137, "close": 0.0139, "volume": 3489156.0, "close_time": 1775177999999, "quote_volume": 48441.56641, "trades": 271, "taker_buy_base": 1262055.2, "taker_buy_quote": 17556.27284 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 3201053.0, "close_time": 1775181599999, "quote_volume": 44151.83274, "trades": 171, "taker_buy_base": 1894782.7, "taker_buy_quote": 26149.98853 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0137, "close": 0.0137, "volume": 4396820.3, "close_time": 1775185199999, "quote_volume": 60661.33601, "trades": 219, "taker_buy_base": 2836657.6, "taker_buy_quote": 39145.87488 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 3922743.9, "close_time": 1775188799999, "quote_volume": 54132.88001, "trades": 200, "taker_buy_base": 2413921.1, "taker_buy_quote": 33324.91985 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0137, "close": 0.0137, "volume": 2832075.7, "close_time": 1775192399999, "quote_volume": 38851.15325, "trades": 130, "taker_buy_base": 877207.5, "taker_buy_quote": 12038.09204 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0137, "close": 0.0138, "volume": 3059842.1, "close_time": 1775195999999, "quote_volume": 42091.21753, "trades": 183, "taker_buy_base": 1653172.6, "taker_buy_quote": 22804.26032 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0137, "close": 0.0138, "volume": 5531775.9, "close_time": 1775199599999, "quote_volume": 76051.85246, "trades": 188, "taker_buy_base": 3063469.5, "taker_buy_quote": 42176.75111 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 2909928.0, "close_time": 1775203199999, "quote_volume": 39920.40815, "trades": 152, "taker_buy_base": 1015368.2, "taker_buy_quote": 13989.90562 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 2593362.5, "close_time": 1775206799999, "quote_volume": 35500.60717, "trades": 171, "taker_buy_base": 1203133.1, "taker_buy_quote": 16488.95719 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0136, "close": 0.0138, "volume": 4760714.9, "close_time": 1775210399999, "quote_volume": 65465.42951, "trades": 280, "taker_buy_base": 2654712.1, "taker_buy_quote": 36530.25465 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 5038263.0, "close_time": 1775213999999, "quote_volume": 69502.81873, "trades": 232, "taker_buy_base": 2780257.3, "taker_buy_quote": 38367.58627 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 4103939.1, "close_time": 1775217599999, "quote_volume": 56541.33777, "trades": 231, "taker_buy_base": 1782983.4, "taker_buy_quote": 24570.93961 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0135, "close": 0.0137, "volume": 15876604.0, "close_time": 1775221199999, "quote_volume": 216810.00198, "trades": 1001, "taker_buy_base": 10157217.9, "taker_buy_quote": 138750.07597 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0134, "close": 0.0135, "volume": 21860693.0, "close_time": 1775224799999, "quote_volume": 295587.45023, "trades": 1284, "taker_buy_base": 11787338.6, "taker_buy_quote": 159518.60026 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0135, "high": 0.0137, "low": 0.0134, "close": 0.0136, "volume": 7793368.7, "close_time": 1775228399999, "quote_volume": 105366.74565, "trades": 384, "taker_buy_base": 4965610.2, "taker_buy_quote": 67230.38428 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0134, "close": 0.0135, "volume": 2826442.0, "close_time": 1775231999999, "quote_volume": 38181.87135, "trades": 143, "taker_buy_base": 1470689.5, "taker_buy_quote": 19879.97827 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0134, "close": 0.0136, "volume": 6668867.4, "close_time": 1775235599999, "quote_volume": 90040.18941, "trades": 359, "taker_buy_base": 3767112.2, "taker_buy_quote": 50878.6716 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0134, "close": 0.0135, "volume": 4811079.2, "close_time": 1775239199999, "quote_volume": 64973.87582, "trades": 213, "taker_buy_base": 3555695.0, "taker_buy_quote": 48027.37755 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0135, "close": 0.0135, "volume": 3881423.2, "close_time": 1775242799999, "quote_volume": 52577.44576, "trades": 152, "taker_buy_base": 2518637.4, "taker_buy_quote": 34179.83746 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0134, "close": 0.0135, "volume": 5718469.7, "close_time": 1775246399999, "quote_volume": 77183.0793, "trades": 297, "taker_buy_base": 2047565.8, "taker_buy_quote": 27645.9874 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0134, "close": 0.0135, "volume": 3341458.3, "close_time": 1775249999999, "quote_volume": 44789.02839, "trades": 174, "taker_buy_base": 2224151.5, "taker_buy_quote": 29817.11727 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0134, "close": 0.0134, "volume": 1678507.8, "close_time": 1775253599999, "quote_volume": 22496.90555, "trades": 102, "taker_buy_base": 579614.2, "taker_buy_quote": 7771.73131 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0134, "high": 0.0135, "low": 0.0132, "close": 0.0133, "volume": 4102078.6, "close_time": 1775257199999, "quote_volume": 54509.78812, "trades": 307, "taker_buy_base": 1965720.2, "taker_buy_quote": 26141.19485 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0133, "high": 0.0133, "low": 0.013, "close": 0.0131, "volume": 6743134.5, "close_time": 1775260799999, "quote_volume": 88687.8844, "trades": 384, "taker_buy_base": 4116115.4, "taker_buy_quote": 54159.07142 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0132, "high": 0.0133, "low": 0.013, "close": 0.0132, "volume": 9179914.6, "close_time": 1775264399999, "quote_volume": 120853.83124, "trades": 407, "taker_buy_base": 6182422.4, "taker_buy_quote": 81447.95074 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0131, "high": 0.0132, "low": 0.013, "close": 0.0131, "volume": 2337914.3, "close_time": 1775267999999, "quote_volume": 30619.00271, "trades": 101, "taker_buy_base": 882772.2, "taker_buy_quote": 11565.14558 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0131, "high": 0.0131, "low": 0.013, "close": 0.013, "volume": 3431601.2, "close_time": 1775271599999, "quote_volume": 44808.30259, "trades": 184, "taker_buy_base": 1704284.5, "taker_buy_quote": 22311.96774 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.013, "high": 0.0132, "low": 0.013, "close": 0.0131, "volume": 2592176.1, "close_time": 1775275199999, "quote_volume": 33956.01407, "trades": 178, "taker_buy_base": 1931146.9, "taker_buy_quote": 25300.36994 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0131, "high": 0.0133, "low": 0.0131, "close": 0.0131, "volume": 3492965.2, "close_time": 1775278799999, "quote_volume": 46055.07576, "trades": 223, "taker_buy_base": 1394855.5, "taker_buy_quote": 18441.98141 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0131, "high": 0.0132, "low": 0.013, "close": 0.0131, "volume": 3572193.1, "close_time": 1775282399999, "quote_volume": 46793.38445, "trades": 178, "taker_buy_base": 1665175.4, "taker_buy_quote": 21814.09591 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0129, "close": 0.0131, "volume": 5519649.6, "close_time": 1775285999999, "quote_volume": 72211.04679, "trades": 270, "taker_buy_base": 3621072.4, "taker_buy_quote": 47440.7308 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0132, "high": 0.0132, "low": 0.0131, "close": 0.0131, "volume": 5494656.0, "close_time": 1775289599999, "quote_volume": 72043.30257, "trades": 778, "taker_buy_base": 1822372.8, "taker_buy_quote": 23936.39265 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0131, "high": 0.0132, "low": 0.013, "close": 0.0131, "volume": 3726499.6, "close_time": 1775293199999, "quote_volume": 48820.73103, "trades": 601, "taker_buy_base": 971161.7, "taker_buy_quote": 12731.57734 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.013, "high": 0.0132, "low": 0.013, "close": 0.0131, "volume": 4191368.9, "close_time": 1775296799999, "quote_volume": 54769.09873, "trades": 159, "taker_buy_base": 2571399.9, "taker_buy_quote": 33687.61587 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0131, "high": 0.0133, "low": 0.0131, "close": 0.0133, "volume": 6476704.8, "close_time": 1775300399999, "quote_volume": 85884.72792, "trades": 338, "taker_buy_base": 5354258.6, "taker_buy_quote": 71028.41339 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0131, "close": 0.0133, "volume": 2265336.0, "close_time": 1775303999999, "quote_volume": 29963.17096, "trades": 113, "taker_buy_base": 1031541.6, "taker_buy_quote": 13678.99519 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0132, "close": 0.0133, "volume": 4500548.3, "close_time": 1775307599999, "quote_volume": 59691.51887, "trades": 201, "taker_buy_base": 1821877.6, "taker_buy_quote": 24230.97208 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0132, "close": 0.0132, "volume": 1502972.7, "close_time": 1775311199999, "quote_volume": 19850.10547, "trades": 78, "taker_buy_base": 114645.4, "taker_buy_quote": 1524.18511 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0131, "high": 0.0133, "low": 0.013, "close": 0.0133, "volume": 4235204.4, "close_time": 1775314799999, "quote_volume": 55564.16421, "trades": 291, "taker_buy_base": 2529598.1, "taker_buy_quote": 33204.09969 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0131, "close": 0.0132, "volume": 2710777.4, "close_time": 1775318399999, "quote_volume": 35752.41172, "trades": 119, "taker_buy_base": 854605.3, "taker_buy_quote": 11287.35913 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0132, "high": 0.0132, "low": 0.013, "close": 0.0131, "volume": 1087479.6, "close_time": 1775321999999, "quote_volume": 14246.96577, "trades": 74, "taker_buy_base": 369092.1, "taker_buy_quote": 4838.78258 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0131, "high": 0.0133, "low": 0.0131, "close": 0.0132, "volume": 4810369.3, "close_time": 1775325599999, "quote_volume": 63257.9407, "trades": 213, "taker_buy_base": 2995173.9, "taker_buy_quote": 39391.47558 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0131, "close": 0.0131, "volume": 752411.0, "close_time": 1775329199999, "quote_volume": 9912.68175, "trades": 39, "taker_buy_base": 560976.5, "taker_buy_quote": 7404.8898 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0131, "high": 0.0133, "low": 0.0131, "close": 0.0131, "volume": 1694778.9, "close_time": 1775332799999, "quote_volume": 22369.1725, "trades": 144, "taker_buy_base": 728395.8, "taker_buy_quote": 9624.58824 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0132, "high": 0.0132, "low": 0.0131, "close": 0.0132, "volume": 572412.7, "close_time": 1775336399999, "quote_volume": 7547.73034, "trades": 41, "taker_buy_base": 491239.7, "taker_buy_quote": 6484.36404 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0131, "close": 0.0132, "volume": 5318760.4, "close_time": 1775339999999, "quote_volume": 70223.10804, "trades": 195, "taker_buy_base": 2788982.7, "taker_buy_quote": 36830.39407 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0132, "close": 0.0133, "volume": 2726849.8, "close_time": 1775343599999, "quote_volume": 36088.88817, "trades": 124, "taker_buy_base": 2718508.8, "taker_buy_quote": 35978.78697 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0133, "high": 0.0135, "low": 0.0133, "close": 0.0134, "volume": 2280494.4, "close_time": 1775347199999, "quote_volume": 30539.04772, "trades": 150, "taker_buy_base": 916119.0, "taker_buy_quote": 12263.57436 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0131, "close": 0.0132, "volume": 2675441.1, "close_time": 1775350799999, "quote_volume": 35562.90341, "trades": 137, "taker_buy_base": 1076537.9, "taker_buy_quote": 14362.15459 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0131, "close": 0.0132, "volume": 5752229.8, "close_time": 1775354399999, "quote_volume": 76417.40744, "trades": 149, "taker_buy_base": 3324406.8, "taker_buy_quote": 44143.22578 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0132, "close": 0.0133, "volume": 1979542.8, "close_time": 1775357999999, "quote_volume": 26247.97369, "trades": 89, "taker_buy_base": 1180087.3, "taker_buy_quote": 15695.16109 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0132, "close": 0.0133, "volume": 2415449.7, "close_time": 1775361599999, "quote_volume": 32119.17, "trades": 120, "taker_buy_base": 1299295.5, "taker_buy_quote": 17280.63015 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0132, "high": 0.0134, "low": 0.0131, "close": 0.0132, "volume": 1257339.2, "close_time": 1775365199999, "quote_volume": 16663.32649, "trades": 61, "taker_buy_base": 189016.6, "taker_buy_quote": 2512.6804 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0131, "high": 0.0133, "low": 0.013, "close": 0.0131, "volume": 3404713.4, "close_time": 1775368799999, "quote_volume": 44738.29281, "trades": 154, "taker_buy_base": 1785406.2, "taker_buy_quote": 23480.21805 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.013, "high": 0.0132, "low": 0.0129, "close": 0.0131, "volume": 4756325.6, "close_time": 1775372399999, "quote_volume": 61922.95588, "trades": 270, "taker_buy_base": 2282266.4, "taker_buy_quote": 29736.67768 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0127, "close": 0.0128, "volume": 6794120.9, "close_time": 1775375999999, "quote_volume": 87796.8599, "trades": 347, "taker_buy_base": 2347316.6, "taker_buy_quote": 30264.75113 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0128, "close": 0.0128, "volume": 555989.6, "close_time": 1775379599999, "quote_volume": 7146.24632, "trades": 41, "taker_buy_base": 295794.4, "taker_buy_quote": 3815.74776 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0128, "high": 0.013, "low": 0.0128, "close": 0.013, "volume": 1553910.9, "close_time": 1775383199999, "quote_volume": 20075.68803, "trades": 76, "taker_buy_base": 1255750.2, "taker_buy_quote": 16230.85218 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.013, "high": 0.013, "low": 0.0128, "close": 0.0128, "volume": 7324553.2, "close_time": 1775386799999, "quote_volume": 94220.94274, "trades": 287, "taker_buy_base": 2367298.5, "taker_buy_quote": 30540.76914 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0128, "high": 0.013, "low": 0.0128, "close": 0.013, "volume": 3231530.2, "close_time": 1775390399999, "quote_volume": 41705.00629, "trades": 129, "taker_buy_base": 2264011.4, "taker_buy_quote": 29262.38315 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.013, "high": 0.013, "low": 0.0128, "close": 0.0129, "volume": 2527490.3, "close_time": 1775393999999, "quote_volume": 32482.98457, "trades": 128, "taker_buy_base": 420612.1, "taker_buy_quote": 5450.2693 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0128, "high": 0.013, "low": 0.0127, "close": 0.013, "volume": 5952707.3, "close_time": 1775397599999, "quote_volume": 76226.06619, "trades": 190, "taker_buy_base": 3440217.9, "taker_buy_quote": 44093.74121 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.013, "high": 0.013, "low": 0.0129, "close": 0.0129, "volume": 1286833.9, "close_time": 1775401199999, "quote_volume": 16629.42807, "trades": 78, "taker_buy_base": 571187.9, "taker_buy_quote": 7397.59467 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0129, "high": 0.013, "low": 0.0128, "close": 0.0129, "volume": 1446131.8, "close_time": 1775404799999, "quote_volume": 18705.31711, "trades": 102, "taker_buy_base": 988934.4, "taker_buy_quote": 12789.12545 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.013, "high": 0.013, "low": 0.0129, "close": 0.0129, "volume": 6425342.4, "close_time": 1775408399999, "quote_volume": 83239.36338, "trades": 233, "taker_buy_base": 4268070.7, "taker_buy_quote": 55367.85152 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.013, "high": 0.0132, "low": 0.013, "close": 0.013, "volume": 2724438.7, "close_time": 1775411999999, "quote_volume": 35676.53069, "trades": 224, "taker_buy_base": 1491150.2, "taker_buy_quote": 19510.65504 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0131, "high": 0.0131, "low": 0.013, "close": 0.013, "volume": 1378228.2, "close_time": 1775415599999, "quote_volume": 17919.86854, "trades": 99, "taker_buy_base": 1051808.6, "taker_buy_quote": 13676.41374 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0131, "high": 0.0131, "low": 0.013, "close": 0.0131, "volume": 1577607.8, "close_time": 1775419199999, "quote_volume": 20663.32364, "trades": 101, "taker_buy_base": 878137.0, "taker_buy_quote": 11503.5947 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0132, "high": 0.0132, "low": 0.013, "close": 0.0131, "volume": 1183960.3, "close_time": 1775422799999, "quote_volume": 15511.39573, "trades": 114, "taker_buy_base": 126312.5, "taker_buy_quote": 1659.37079 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.013, "high": 0.013, "low": 0.0129, "close": 0.013, "volume": 2781210.4, "close_time": 1775426399999, "quote_volume": 36136.73243, "trades": 180, "taker_buy_base": 1655172.9, "taker_buy_quote": 21517.2477 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.013, "high": 0.0132, "low": 0.0129, "close": 0.0132, "volume": 4657446.5, "close_time": 1775429999999, "quote_volume": 60945.74112, "trades": 301, "taker_buy_base": 2402660.0, "taker_buy_quote": 31443.23336 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0131, "high": 0.0133, "low": 0.0131, "close": 0.0132, "volume": 2468362.9, "close_time": 1775433599999, "quote_volume": 32618.68889, "trades": 119, "taker_buy_base": 2043451.9, "taker_buy_quote": 27026.18923 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0132, "high": 0.0135, "low": 0.0132, "close": 0.0134, "volume": 3148710.2, "close_time": 1775437199999, "quote_volume": 42178.25969, "trades": 160, "taker_buy_base": 1656497.2, "taker_buy_quote": 22191.04371 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0133, "close": 0.0133, "volume": 1594704.2, "close_time": 1775440799999, "quote_volume": 21244.7686, "trades": 92, "taker_buy_base": 672945.1, "taker_buy_quote": 8967.39809 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0134, "high": 0.0136, "low": 0.0134, "close": 0.0135, "volume": 2262451.5, "close_time": 1775444399999, "quote_volume": 30481.25359, "trades": 149, "taker_buy_base": 1427443.1, "taker_buy_quote": 19252.65136 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0134, "high": 0.0135, "low": 0.0133, "close": 0.0133, "volume": 2633778.2, "close_time": 1775447999999, "quote_volume": 35250.18949, "trades": 120, "taker_buy_base": 896621.1, "taker_buy_quote": 12017.49431 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0133, "close": 0.0133, "volume": 1467425.0, "close_time": 1775451599999, "quote_volume": 19641.23719, "trades": 77, "taker_buy_base": 681644.7, "taker_buy_quote": 9134.03898 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0133, "close": 0.0134, "volume": 480342.9, "close_time": 1775455199999, "quote_volume": 6428.46355, "trades": 25, "taker_buy_base": 399029.8, "taker_buy_quote": 5346.99932 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0133, "close": 0.0134, "volume": 778085.9, "close_time": 1775458799999, "quote_volume": 10395.08603, "trades": 73, "taker_buy_base": 331111.5, "taker_buy_quote": 4436.8941 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0133, "high": 0.0136, "low": 0.0133, "close": 0.0135, "volume": 1428434.4, "close_time": 1775462399999, "quote_volume": 19250.95539, "trades": 98, "taker_buy_base": 1147453.2, "taker_buy_quote": 15465.59068 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0135, "close": 0.0136, "volume": 1598768.1, "close_time": 1775465999999, "quote_volume": 21724.77804, "trades": 106, "taker_buy_base": 1414086.9, "taker_buy_quote": 19231.58184 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0134, "close": 0.0136, "volume": 4759242.0, "close_time": 1775469599999, "quote_volume": 64288.31224, "trades": 242, "taker_buy_base": 2379454.1, "taker_buy_quote": 32171.87084 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0136, "high": 0.0138, "low": 0.0136, "close": 0.0136, "volume": 5774032.4, "close_time": 1775473199999, "quote_volume": 79090.24937, "trades": 347, "taker_buy_base": 3173390.1, "taker_buy_quote": 43476.88046 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0135, "close": 0.0136, "volume": 2769687.1, "close_time": 1775476799999, "quote_volume": 37646.56457, "trades": 156, "taker_buy_base": 672529.8, "taker_buy_quote": 9178.03365 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0135, "close": 0.0136, "volume": 9655904.7, "close_time": 1775480399999, "quote_volume": 131630.04196, "trades": 743, "taker_buy_base": 4882137.3, "taker_buy_quote": 66583.78098 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0135, "close": 0.0136, "volume": 3651865.5, "close_time": 1775483999999, "quote_volume": 49655.40957, "trades": 197, "taker_buy_base": 1312771.0, "taker_buy_quote": 17854.85257 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0135, "close": 0.0136, "volume": 4034452.5, "close_time": 1775487599999, "quote_volume": 54935.88752, "trades": 221, "taker_buy_base": 2447763.9, "taker_buy_quote": 33369.24184 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0136, "close": 0.0136, "volume": 1733888.1, "close_time": 1775491199999, "quote_volume": 23595.80898, "trades": 73, "taker_buy_base": 149308.2, "taker_buy_quote": 2045.52234 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0135, "close": 0.0135, "volume": 322517.7, "close_time": 1775494799999, "quote_volume": 4381.31277, "trades": 31, "taker_buy_base": 273238.2, "taker_buy_quote": 3716.03952 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0134, "close": 0.0136, "volume": 3224009.1, "close_time": 1775498399999, "quote_volume": 43599.57441, "trades": 137, "taker_buy_base": 1216120.3, "taker_buy_quote": 16494.66821 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0136, "close": 0.0136, "volume": 13173.9, "close_time": 1775501999999, "quote_volume": 179.75405, "trades": 11, "taker_buy_base": 5890.1, "taker_buy_quote": 80.69437 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0135, "close": 0.0136, "volume": 826139.0, "close_time": 1775505599999, "quote_volume": 11235.1893, "trades": 56, "taker_buy_base": 408122.7, "taker_buy_quote": 5550.52602 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0135, "close": 0.0137, "volume": 2039531.8, "close_time": 1775509199999, "quote_volume": 27841.15517, "trades": 114, "taker_buy_base": 1739782.0, "taker_buy_quote": 23771.02351 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0136, "close": 0.0136, "volume": 1224925.2, "close_time": 1775512799999, "quote_volume": 16685.28435, "trades": 109, "taker_buy_base": 263016.3, "taker_buy_quote": 3603.32331 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0134, "close": 0.0134, "volume": 5079203.8, "close_time": 1775516399999, "quote_volume": 68444.71352, "trades": 215, "taker_buy_base": 1793609.4, "taker_buy_quote": 24203.10175 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0133, "close": 0.0134, "volume": 5159710.0, "close_time": 1775519999999, "quote_volume": 68990.10107, "trades": 233, "taker_buy_base": 2530606.4, "taker_buy_quote": 33910.12576 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0133, "close": 0.0133, "volume": 781709.4, "close_time": 1775523599999, "quote_volume": 10471.20777, "trades": 95, "taker_buy_base": 744727.5, "taker_buy_quote": 9979.3485 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0133, "close": 0.0133, "volume": 3765310.1, "close_time": 1775527199999, "quote_volume": 50219.69629, "trades": 125, "taker_buy_base": 1748355.2, "taker_buy_quote": 23366.26989 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0132, "close": 0.0133, "volume": 3288760.8, "close_time": 1775530799999, "quote_volume": 43748.79339, "trades": 164, "taker_buy_base": 1730948.6, "taker_buy_quote": 23032.4286 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0134, "high": 0.0135, "low": 0.0134, "close": 0.0135, "volume": 441806.9, "close_time": 1775534399999, "quote_volume": 5931.3076, "trades": 46, "taker_buy_base": 437970.7, "taker_buy_quote": 5879.90252 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0134, "close": 0.0135, "volume": 2183544.7, "close_time": 1775537999999, "quote_volume": 29473.15826, "trades": 78, "taker_buy_base": 1138991.1, "taker_buy_quote": 15376.37985 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0134, "close": 0.0135, "volume": 9348938.8, "close_time": 1775541599999, "quote_volume": 126221.18292, "trades": 476, "taker_buy_base": 3361125.6, "taker_buy_quote": 45385.91635 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0133, "close": 0.0134, "volume": 1421196.8, "close_time": 1775545199999, "quote_volume": 19038.71937, "trades": 86, "taker_buy_base": 766414.8, "taker_buy_quote": 10269.95832 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0133, "high": 0.0136, "low": 0.0133, "close": 0.0136, "volume": 1561071.2, "close_time": 1775548799999, "quote_volume": 21091.77278, "trades": 92, "taker_buy_base": 917602.2, "taker_buy_quote": 12395.39891 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0135, "close": 0.0136, "volume": 2376393.0, "close_time": 1775552399999, "quote_volume": 32320.09023, "trades": 121, "taker_buy_base": 1051437.5, "taker_buy_quote": 14301.85385 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0134, "close": 0.0135, "volume": 4199330.7, "close_time": 1775555999999, "quote_volume": 56703.22927, "trades": 186, "taker_buy_base": 2226788.8, "taker_buy_quote": 30086.47948 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0133, "close": 0.0133, "volume": 8420035.5, "close_time": 1775559599999, "quote_volume": 112808.00648, "trades": 343, "taker_buy_base": 3591981.2, "taker_buy_quote": 48018.71171 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0132, "close": 0.0133, "volume": 5086215.5, "close_time": 1775563199999, "quote_volume": 67640.62247, "trades": 191, "taker_buy_base": 1960369.4, "taker_buy_quote": 26073.16656 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0131, "close": 0.0132, "volume": 11345260.5, "close_time": 1775566799999, "quote_volume": 149868.39334, "trades": 557, "taker_buy_base": 5968539.0, "taker_buy_quote": 78849.41411 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0132, "close": 0.0133, "volume": 687752.2, "close_time": 1775570399999, "quote_volume": 9084.48961, "trades": 46, "taker_buy_base": 235861.3, "taker_buy_quote": 3119.52973 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0131, "close": 0.0132, "volume": 12692278.0, "close_time": 1775573999999, "quote_volume": 167767.257, "trades": 564, "taker_buy_base": 6441085.0, "taker_buy_quote": 85143.47999 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0132, "close": 0.0132, "volume": 3017717.6, "close_time": 1775577599999, "quote_volume": 39930.68233, "trades": 153, "taker_buy_base": 2166696.3, "taker_buy_quote": 28684.12614 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0132, "close": 0.0132, "volume": 137248.0, "close_time": 1775581199999, "quote_volume": 1819.40657, "trades": 12, "taker_buy_base": 77329.7, "taker_buy_quote": 1028.48501 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0132, "close": 0.0134, "volume": 3156078.3, "close_time": 1775584799999, "quote_volume": 41966.28234, "trades": 146, "taker_buy_base": 1506854.4, "taker_buy_quote": 20090.63388 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0133, "close": 0.0133, "volume": 1524008.2, "close_time": 1775588399999, "quote_volume": 20419.69875, "trades": 81, "taker_buy_base": 859875.2, "taker_buy_quote": 11522.32768 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0133, "high": 0.0135, "low": 0.0133, "close": 0.0134, "volume": 2633167.5, "close_time": 1775591999999, "quote_volume": 35298.01382, "trades": 171, "taker_buy_base": 828680.4, "taker_buy_quote": 11120.31427 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0134, "high": 0.0135, "low": 0.0134, "close": 0.0134, "volume": 78438.9, "close_time": 1775595599999, "quote_volume": 1051.73328, "trades": 11, "taker_buy_base": 6520.2, "taker_buy_quote": 88.0227 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0135, "high": 0.0138, "low": 0.0134, "close": 0.0137, "volume": 2290858.1, "close_time": 1775599199999, "quote_volume": 31169.39061, "trades": 112, "taker_buy_base": 2040966.3, "taker_buy_quote": 27777.44371 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0138, "high": 0.0141, "low": 0.0137, "close": 0.0141, "volume": 7091252.0, "close_time": 1775602799999, "quote_volume": 98471.08462, "trades": 429, "taker_buy_base": 3392134.5, "taker_buy_quote": 47131.28001 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0139, "close": 0.0141, "volume": 4027321.9, "close_time": 1775606399999, "quote_volume": 56719.44385, "trades": 268, "taker_buy_base": 3094631.5, "taker_buy_quote": 43607.79678 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0141, "high": 0.0142, "low": 0.014, "close": 0.014, "volume": 1587457.2, "close_time": 1775609999999, "quote_volume": 22354.73607, "trades": 216, "taker_buy_base": 76841.3, "taker_buy_quote": 1084.21063 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.014, "high": 0.0141, "low": 0.014, "close": 0.0141, "volume": 7967582.5, "close_time": 1775613599999, "quote_volume": 111685.27814, "trades": 452, "taker_buy_base": 2314559.5, "taker_buy_quote": 32520.352 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0139, "close": 0.0139, "volume": 6378457.9, "close_time": 1775617199999, "quote_volume": 89257.00109, "trades": 573, "taker_buy_base": 882905.1, "taker_buy_quote": 12440.15185 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0139, "high": 0.014, "low": 0.0138, "close": 0.0138, "volume": 5175201.6, "close_time": 1775620799999, "quote_volume": 71766.33445, "trades": 526, "taker_buy_base": 121455.8, "taker_buy_quote": 1692.0039 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 5211228.6, "close_time": 1775624399999, "quote_volume": 71710.03622, "trades": 477, "taker_buy_base": 208724.3, "taker_buy_quote": 2889.77531 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0137, "close": 0.0137, "volume": 6942460.1, "close_time": 1775627999999, "quote_volume": 95320.1536, "trades": 430, "taker_buy_base": 2084502.3, "taker_buy_quote": 28766.13174 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 24720923.7, "close_time": 1775631599999, "quote_volume": 339061.59923, "trades": 1066, "taker_buy_base": 12270939.1, "taker_buy_quote": 168608.1977 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0136, "close": 0.0138, "volume": 20929719.0, "close_time": 1775635199999, "quote_volume": 286268.03529, "trades": 782, "taker_buy_base": 8393049.8, "taker_buy_quote": 115216.81885 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0139, "volume": 4368325.0, "close_time": 1775638799999, "quote_volume": 60336.46854, "trades": 207, "taker_buy_base": 2432406.1, "taker_buy_quote": 33625.984 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 3892352.0, "close_time": 1775642399999, "quote_volume": 53716.41959, "trades": 161, "taker_buy_base": 1784623.1, "taker_buy_quote": 24630.25501 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 1568606.4, "close_time": 1775645999999, "quote_volume": 21642.37324, "trades": 112, "taker_buy_base": 1071791.3, "taker_buy_quote": 14799.546 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 6190264.8, "close_time": 1775649599999, "quote_volume": 84781.45019, "trades": 377, "taker_buy_base": 1716803.7, "taker_buy_quote": 23540.21126 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 3685681.8, "close_time": 1775653199999, "quote_volume": 50534.43706, "trades": 186, "taker_buy_base": 1580190.9, "taker_buy_quote": 21712.92321 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0137, "close": 0.0137, "volume": 4245889.6, "close_time": 1775656799999, "quote_volume": 58380.44944, "trades": 199, "taker_buy_base": 2374401.1, "taker_buy_quote": 32695.42302 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0134, "close": 0.0135, "volume": 10448905.5, "close_time": 1775660399999, "quote_volume": 142255.33913, "trades": 570, "taker_buy_base": 4361555.8, "taker_buy_quote": 59431.05957 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0134, "close": 0.0136, "volume": 4765838.3, "close_time": 1775663999999, "quote_volume": 64325.82436, "trades": 282, "taker_buy_base": 2938815.4, "taker_buy_quote": 39684.09964 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0134, "close": 0.0135, "volume": 12446529.5, "close_time": 1775667599999, "quote_volume": 167966.77835, "trades": 509, "taker_buy_base": 5444861.3, "taker_buy_quote": 73512.80494 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0134, "close": 0.0134, "volume": 5774176.0, "close_time": 1775671199999, "quote_volume": 77899.5528, "trades": 252, "taker_buy_base": 2281673.7, "taker_buy_quote": 30862.26339 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0134, "high": 0.0135, "low": 0.0132, "close": 0.0132, "volume": 9897351.4, "close_time": 1775674799999, "quote_volume": 132202.95586, "trades": 522, "taker_buy_base": 3510260.8, "taker_buy_quote": 46929.34276 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0132, "high": 0.0134, "low": 0.0132, "close": 0.0133, "volume": 7456621.3, "close_time": 1775678399999, "quote_volume": 99010.96015, "trades": 363, "taker_buy_base": 4034892.9, "taker_buy_quote": 53682.43664 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0132, "close": 0.0132, "volume": 2851591.1, "close_time": 1775681999999, "quote_volume": 37742.36931, "trades": 202, "taker_buy_base": 77877.0, "taker_buy_quote": 1035.7641 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0132, "high": 0.0134, "low": 0.0131, "close": 0.0133, "volume": 6929152.7, "close_time": 1775685599999, "quote_volume": 91636.39849, "trades": 446, "taker_buy_base": 3081135.1, "taker_buy_quote": 40808.83961 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0132, "high": 0.0133, "low": 0.013, "close": 0.013, "volume": 7906460.2, "close_time": 1775689199999, "quote_volume": 103800.56401, "trades": 492, "taker_buy_base": 3141501.3, "taker_buy_quote": 41295.35354 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 7346616.1, "close_time": 1775692799999, "quote_volume": 95505.73994, "trades": 468, "taker_buy_base": 3439095.2, "taker_buy_quote": 44748.20941 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0129, "close": 0.0129, "volume": 7251757.2, "close_time": 1775696399999, "quote_volume": 93998.51033, "trades": 479, "taker_buy_base": 2581374.9, "taker_buy_quote": 33531.82542 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0129, "high": 0.013, "low": 0.0128, "close": 0.0129, "volume": 11288929.3, "close_time": 1775699999999, "quote_volume": 145544.68511, "trades": 590, "taker_buy_base": 6170216.9, "taker_buy_quote": 79626.1655 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0128, "close": 0.0129, "volume": 5964114.9, "close_time": 1775703599999, "quote_volume": 77172.40172, "trades": 258, "taker_buy_base": 2350759.0, "taker_buy_quote": 30491.51366 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 7185987.0, "close_time": 1775707199999, "quote_volume": 93515.72813, "trades": 414, "taker_buy_base": 4103199.3, "taker_buy_quote": 53566.99495 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.013, "high": 0.0132, "low": 0.0129, "close": 0.013, "volume": 6675933.8, "close_time": 1775710799999, "quote_volume": 87222.96356, "trades": 364, "taker_buy_base": 3339591.8, "taker_buy_quote": 43659.64218 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.013, "high": 0.0132, "low": 0.013, "close": 0.013, "volume": 1055396.6, "close_time": 1775714399999, "quote_volume": 13799.89827, "trades": 95, "taker_buy_base": 523627.1, "taker_buy_quote": 6870.72925 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0129, "close": 0.0131, "volume": 4578996.3, "close_time": 1775717999999, "quote_volume": 59633.33063, "trades": 227, "taker_buy_base": 1794906.3, "taker_buy_quote": 23377.93123 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0129, "close": 0.013, "volume": 2957934.8, "close_time": 1775721599999, "quote_volume": 38567.41269, "trades": 127, "taker_buy_base": 889664.5, "taker_buy_quote": 11628.65098 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.013, "high": 0.0131, "low": 0.013, "close": 0.0131, "volume": 1347619.6, "close_time": 1775725199999, "quote_volume": 17543.59658, "trades": 52, "taker_buy_base": 1283841.4, "taker_buy_quote": 16714.47998 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.0131, "volume": 4646430.8, "close_time": 1775728799999, "quote_volume": 60411.57325, "trades": 191, "taker_buy_base": 1739295.6, "taker_buy_quote": 22631.06406 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0131, "high": 0.0132, "low": 0.013, "close": 0.0132, "volume": 3676872.6, "close_time": 1775732399999, "quote_volume": 48179.4017, "trades": 186, "taker_buy_base": 2249643.7, "taker_buy_quote": 29482.79695 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0131, "high": 0.0132, "low": 0.013, "close": 0.0131, "volume": 2399251.6, "close_time": 1775735999999, "quote_volume": 31379.77444, "trades": 106, "taker_buy_base": 1322025.4, "taker_buy_quote": 17322.69428 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0131, "high": 0.0133, "low": 0.0131, "close": 0.0132, "volume": 6736986.9, "close_time": 1775739599999, "quote_volume": 88945.04524, "trades": 320, "taker_buy_base": 4950808.7, "taker_buy_quote": 65371.55571 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0131, "close": 0.0133, "volume": 4237529.6, "close_time": 1775743199999, "quote_volume": 55930.87287, "trades": 217, "taker_buy_base": 1838914.1, "taker_buy_quote": 24280.40856 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0131, "close": 0.0133, "volume": 3998381.0, "close_time": 1775746799999, "quote_volume": 52777.57087, "trades": 246, "taker_buy_base": 2149950.1, "taker_buy_quote": 28379.54445 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0132, "high": 0.0135, "low": 0.0131, "close": 0.0134, "volume": 6114084.1, "close_time": 1775750399999, "quote_volume": 81284.90434, "trades": 388, "taker_buy_base": 3509404.7, "taker_buy_quote": 46681.2497 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0134, "high": 0.0135, "low": 0.0133, "close": 0.0134, "volume": 2673921.5, "close_time": 1775753999999, "quote_volume": 35963.53188, "trades": 258, "taker_buy_base": 1748599.3, "taker_buy_quote": 23522.14509 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0134, "close": 0.0135, "volume": 6364175.9, "close_time": 1775757599999, "quote_volume": 85711.2356, "trades": 451, "taker_buy_base": 3562468.4, "taker_buy_quote": 48076.3748 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0134, "close": 0.0134, "volume": 2563086.2, "close_time": 1775761199999, "quote_volume": 34544.53269, "trades": 168, "taker_buy_base": 901446.6, "taker_buy_quote": 12169.5291 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0134, "close": 0.0134, "volume": 180117.8, "close_time": 1775764799999, "quote_volume": 2417.09927, "trades": 141, "taker_buy_base": 35207.5, "taker_buy_quote": 475.30125 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0134, "high": 0.0136, "low": 0.0134, "close": 0.0136, "volume": 4983838.9, "close_time": 1775768399999, "quote_volume": 67320.33331, "trades": 380, "taker_buy_base": 3115059.3, "taker_buy_quote": 42115.30212 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0135, "close": 0.0135, "volume": 989286.8, "close_time": 1775771999999, "quote_volume": 13419.2951, "trades": 85, "taker_buy_base": 500218.7, "taker_buy_quote": 6802.97432 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0135, "high": 0.0138, "low": 0.0135, "close": 0.0135, "volume": 7107840.9, "close_time": 1775775599999, "quote_volume": 96781.26466, "trades": 612, "taker_buy_base": 3106327.8, "taker_buy_quote": 42287.37161 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0133, "close": 0.0133, "volume": 15644361.9, "close_time": 1775779199999, "quote_volume": 209807.06693, "trades": 904, "taker_buy_base": 6499415.1, "taker_buy_quote": 87220.83405 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0131, "close": 0.0131, "volume": 7190461.6, "close_time": 1775782799999, "quote_volume": 94803.94632, "trades": 531, "taker_buy_base": 2457237.3, "taker_buy_quote": 32469.71855 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0131, "high": 0.0132, "low": 0.013, "close": 0.013, "volume": 5870802.0, "close_time": 1775786399999, "quote_volume": 76874.73256, "trades": 317, "taker_buy_base": 1284809.8, "taker_buy_quote": 16832.81016 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.013, "high": 0.0132, "low": 0.013, "close": 0.013, "volume": 7743057.4, "close_time": 1775789999999, "quote_volume": 101413.31908, "trades": 369, "taker_buy_base": 3220140.8, "taker_buy_quote": 42254.03192 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.0129, "volume": 4421390.9, "close_time": 1775793599999, "quote_volume": 57308.849, "trades": 317, "taker_buy_base": 941219.2, "taker_buy_quote": 12240.54964 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0128, "close": 0.013, "volume": 16346715.0, "close_time": 1775797199999, "quote_volume": 211635.29388, "trades": 778, "taker_buy_base": 9572975.4, "taker_buy_quote": 124078.79838 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 4816166.8, "close_time": 1775800799999, "quote_volume": 62551.80409, "trades": 319, "taker_buy_base": 2343142.2, "taker_buy_quote": 30495.23666 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.013, "high": 0.0131, "low": 0.0128, "close": 0.0129, "volume": 7195098.0, "close_time": 1775804399999, "quote_volume": 93238.65128, "trades": 426, "taker_buy_base": 2461433.5, "taker_buy_quote": 31926.11155 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0129, "close": 0.0129, "volume": 429141.8, "close_time": 1775807999999, "quote_volume": 5535.92922, "trades": 33, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0128, "high": 0.013, "low": 0.0128, "close": 0.0128, "volume": 5488684.0, "close_time": 1775811599999, "quote_volume": 70682.56092, "trades": 335, "taker_buy_base": 2033281.3, "taker_buy_quote": 26234.12289 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0719, "close": 0.0726, "volume": 6570089.0, "close_time": 1744286399999, "quote_volume": 477799.45699, "trades": 2190, "taker_buy_base": 3714107.6, "taker_buy_quote": 270189.25048 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.0725, "high": 0.0743, "low": 0.0707, "close": 0.0712, "volume": 13050206.8, "close_time": 1744300799999, "quote_volume": 951905.67324, "trades": 4101, "taker_buy_base": 7027090.7, "taker_buy_quote": 512867.03704 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.0711, "high": 0.0724, "low": 0.0687, "close": 0.0691, "volume": 13097585.8, "close_time": 1744315199999, "quote_volume": 928311.52415, "trades": 4797, "taker_buy_base": 7694512.9, "taker_buy_quote": 545012.72835 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.0691, "high": 0.0701, "low": 0.069, "close": 0.07, "volume": 6422984.9, "close_time": 1744329599999, "quote_volume": 447223.0952, "trades": 2033, "taker_buy_base": 3880020.9, "taker_buy_quote": 270111.04942 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.07, "high": 0.0712, "low": 0.0688, "close": 0.0707, "volume": 11647806.5, "close_time": 1744343999999, "quote_volume": 814658.28537, "trades": 2949, "taker_buy_base": 6496229.0, "taker_buy_quote": 454616.34361 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.0707, "high": 0.0735, "low": 0.0706, "close": 0.0719, "volume": 15660362.4, "close_time": 1744358399999, "quote_volume": 1131049.84064, "trades": 3854, "taker_buy_base": 9118664.6, "taker_buy_quote": 658681.12203 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.0719, "high": 0.0733, "low": 0.0712, "close": 0.0728, "volume": 14085096.5, "close_time": 1744372799999, "quote_volume": 1020455.48518, "trades": 3744, "taker_buy_base": 8400678.7, "taker_buy_quote": 609060.72369 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.0729, "high": 0.0745, "low": 0.0722, "close": 0.0739, "volume": 16343949.1, "close_time": 1744387199999, "quote_volume": 1200163.03116, "trades": 4570, "taker_buy_base": 7786140.4, "taker_buy_quote": 571897.30978 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.0739, "high": 0.0749, "low": 0.0732, "close": 0.0742, "volume": 6426283.6, "close_time": 1744401599999, "quote_volume": 477089.4322, "trades": 1977, "taker_buy_base": 2940708.0, "taker_buy_quote": 218497.47163 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.0742, "high": 0.0748, "low": 0.0736, "close": 0.0742, "volume": 5641624.2, "close_time": 1744415999999, "quote_volume": 418946.58771, "trades": 2064, "taker_buy_base": 2631219.3, "taker_buy_quote": 195463.08334 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0742, "high": 0.0779, "low": 0.074, "close": 0.0758, "volume": 26610235.4, "close_time": 1744430399999, "quote_volume": 2022830.55326, "trades": 13910, "taker_buy_base": 16632618.1, "taker_buy_quote": 1264941.91658 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.0757, "high": 0.0774, "low": 0.075, "close": 0.0757, "volume": 12606153.5, "close_time": 1744444799999, "quote_volume": 958463.96803, "trades": 3527, "taker_buy_base": 6371165.6, "taker_buy_quote": 484778.37912 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0741, "close": 0.0746, "volume": 10489017.9, "close_time": 1744459199999, "quote_volume": 789572.37991, "trades": 2476, "taker_buy_base": 4612824.5, "taker_buy_quote": 347205.77959 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.0746, "high": 0.078, "low": 0.0743, "close": 0.0773, "volume": 16385074.1, "close_time": 1744473599999, "quote_volume": 1247182.87997, "trades": 4944, "taker_buy_base": 8235967.0, "taker_buy_quote": 626316.88578 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.0773, "high": 0.0777, "low": 0.0765, "close": 0.0766, "volume": 4646533.9, "close_time": 1744487999999, "quote_volume": 358271.67944, "trades": 1748, "taker_buy_base": 2376240.8, "taker_buy_quote": 183256.40384 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.0766, "high": 0.0775, "low": 0.0764, "close": 0.0771, "volume": 5267701.4, "close_time": 1744502399999, "quote_volume": 405882.27338, "trades": 2806, "taker_buy_base": 2642178.3, "taker_buy_quote": 203645.00488 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.077, "high": 0.0823, "low": 0.0762, "close": 0.0782, "volume": 42300466.0, "close_time": 1744516799999, "quote_volume": 3354287.08798, "trades": 22563, "taker_buy_base": 26198768.3, "taker_buy_quote": 2075778.20421 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.0783, "high": 0.0787, "low": 0.0755, "close": 0.0765, "volume": 13397413.2, "close_time": 1744531199999, "quote_volume": 1026487.52146, "trades": 6187, "taker_buy_base": 6180418.2, "taker_buy_quote": 473142.50399 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.0764, "high": 0.0775, "low": 0.0758, "close": 0.0762, "volume": 7891541.8, "close_time": 1744545599999, "quote_volume": 604169.17635, "trades": 2465, "taker_buy_base": 3365070.2, "taker_buy_quote": 257749.43823 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.0762, "high": 0.0764, "low": 0.0731, "close": 0.0737, "volume": 13056076.2, "close_time": 1744559999999, "quote_volume": 973909.02512, "trades": 5371, "taker_buy_base": 5099511.4, "taker_buy_quote": 380257.23005 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.0736, "high": 0.0773, "low": 0.0725, "close": 0.0729, "volume": 18131672.5, "close_time": 1744574399999, "quote_volume": 1360537.40452, "trades": 5745, "taker_buy_base": 9179116.3, "taker_buy_quote": 688119.72574 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.0729, "high": 0.0736, "low": 0.0699, "close": 0.0708, "volume": 11635760.0, "close_time": 1744588799999, "quote_volume": 830539.5506, "trades": 5962, "taker_buy_base": 5078421.2, "taker_buy_quote": 362485.8811 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0708, "high": 0.0745, "low": 0.0705, "close": 0.072, "volume": 16298145.7, "close_time": 1744603199999, "quote_volume": 1183561.97981, "trades": 5631, "taker_buy_base": 7959893.6, "taker_buy_quote": 578000.90514 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.0721, "high": 0.073, "low": 0.0707, "close": 0.0719, "volume": 8745810.7, "close_time": 1744617599999, "quote_volume": 627994.29629, "trades": 2377, "taker_buy_base": 4235142.3, "taker_buy_quote": 304342.79456 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.072, "high": 0.0747, "low": 0.0711, "close": 0.0747, "volume": 8003827.6, "close_time": 1744631999999, "quote_volume": 582249.08097, "trades": 2570, "taker_buy_base": 4309981.5, "taker_buy_quote": 313468.32129 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.0747, "high": 0.0759, "low": 0.0715, "close": 0.0718, "volume": 23490805.4, "close_time": 1744646399999, "quote_volume": 1740094.49286, "trades": 7097, "taker_buy_base": 11175087.6, "taker_buy_quote": 829663.10031 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.0718, "high": 0.073, "low": 0.0708, "close": 0.0724, "volume": 11212481.7, "close_time": 1744660799999, "quote_volume": 806076.88341, "trades": 3171, "taker_buy_base": 5494935.2, "taker_buy_quote": 394983.62449 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.0724, "high": 0.0727, "low": 0.0711, "close": 0.0715, "volume": 8341147.2, "close_time": 1744675199999, "quote_volume": 599626.17372, "trades": 2356, "taker_buy_base": 4186595.2, "taker_buy_quote": 300881.3637 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0715, "high": 0.0719, "low": 0.0705, "close": 0.0716, "volume": 9092235.1, "close_time": 1744689599999, "quote_volume": 648037.69875, "trades": 2983, "taker_buy_base": 4392435.3, "taker_buy_quote": 313194.35115 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.0716, "high": 0.073, "low": 0.0706, "close": 0.0724, "volume": 9809370.5, "close_time": 1744703999999, "quote_volume": 704949.90803, "trades": 3124, "taker_buy_base": 5045892.6, "taker_buy_quote": 362464.09414 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0705, "close": 0.0709, "volume": 11615526.9, "close_time": 1744718399999, "quote_volume": 832964.51758, "trades": 3477, "taker_buy_base": 5852905.8, "taker_buy_quote": 419520.61474 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.071, "high": 0.0719, "low": 0.0698, "close": 0.0706, "volume": 15027408.8, "close_time": 1744732799999, "quote_volume": 1065364.95387, "trades": 5132, "taker_buy_base": 6627948.3, "taker_buy_quote": 469689.83806 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.0707, "high": 0.071, "low": 0.069, "close": 0.0694, "volume": 9042178.6, "close_time": 1744747199999, "quote_volume": 631651.87117, "trades": 2826, "taker_buy_base": 4596014.1, "taker_buy_quote": 321190.61828 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.0695, "high": 0.0701, "low": 0.0684, "close": 0.0689, "volume": 6153300.5, "close_time": 1744761599999, "quote_volume": 425241.34686, "trades": 2198, "taker_buy_base": 2753912.5, "taker_buy_quote": 190187.43143 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0689, "high": 0.0695, "low": 0.067, "close": 0.0686, "volume": 10253810.0, "close_time": 1744775999999, "quote_volume": 702009.75132, "trades": 2763, "taker_buy_base": 4707897.5, "taker_buy_quote": 322860.41746 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.0687, "high": 0.0693, "low": 0.0671, "close": 0.0674, "volume": 11791418.4, "close_time": 1744790399999, "quote_volume": 804991.52003, "trades": 3255, "taker_buy_base": 5747127.8, "taker_buy_quote": 392405.86937 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.0673, "high": 0.0681, "low": 0.0666, "close": 0.0678, "volume": 9700601.9, "close_time": 1744804799999, "quote_volume": 652726.43342, "trades": 3270, "taker_buy_base": 4443475.5, "taker_buy_quote": 298846.30025 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.0678, "high": 0.0681, "low": 0.066, "close": 0.0665, "volume": 16829744.6, "close_time": 1744819199999, "quote_volume": 1126587.09737, "trades": 4113, "taker_buy_base": 8063308.3, "taker_buy_quote": 540051.25915 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.0665, "high": 0.0678, "low": 0.0646, "close": 0.0675, "volume": 25910245.4, "close_time": 1744833599999, "quote_volume": 1714224.56885, "trades": 8481, "taker_buy_base": 12119020.3, "taker_buy_quote": 801670.24699 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.0675, "high": 0.0681, "low": 0.0661, "close": 0.0662, "volume": 10418324.4, "close_time": 1744847999999, "quote_volume": 699070.9109, "trades": 2543, "taker_buy_base": 4967998.6, "taker_buy_quote": 333570.94397 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0651, "close": 0.0656, "volume": 9148474.7, "close_time": 1744862399999, "quote_volume": 602269.01045, "trades": 2305, "taker_buy_base": 4096803.0, "taker_buy_quote": 269631.0519 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.0657, "high": 0.068, "low": 0.0654, "close": 0.0672, "volume": 9389067.6, "close_time": 1744876799999, "quote_volume": 627433.43692, "trades": 2585, "taker_buy_base": 4610459.0, "taker_buy_quote": 308385.2705 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0659, "close": 0.0667, "volume": 6483028.1, "close_time": 1744891199999, "quote_volume": 432069.53361, "trades": 1718, "taker_buy_base": 2631453.0, "taker_buy_quote": 175137.96173 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.0667, "high": 0.0672, "low": 0.0649, "close": 0.0667, "volume": 10915759.8, "close_time": 1744905599999, "quote_volume": 723541.82828, "trades": 2740, "taker_buy_base": 5794398.6, "taker_buy_quote": 384261.18615 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.0666, "high": 0.0679, "low": 0.0661, "close": 0.0667, "volume": 10920525.0, "close_time": 1744919999999, "quote_volume": 733433.00865, "trades": 2688, "taker_buy_base": 5171567.8, "taker_buy_quote": 347318.07145 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.0668, "high": 0.0674, "low": 0.0665, "close": 0.0669, "volume": 5771619.4, "close_time": 1744934399999, "quote_volume": 386369.25926, "trades": 1447, "taker_buy_base": 2715720.1, "taker_buy_quote": 181809.77292 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0669, "high": 0.0693, "low": 0.0666, "close": 0.0691, "volume": 13709063.7, "close_time": 1744948799999, "quote_volume": 933178.47295, "trades": 4945, "taker_buy_base": 8187385.9, "taker_buy_quote": 557320.28992 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.0691, "high": 0.0718, "low": 0.0681, "close": 0.0715, "volume": 18562627.7, "close_time": 1744963199999, "quote_volume": 1300800.25881, "trades": 5034, "taker_buy_base": 10298676.8, "taker_buy_quote": 723031.08635 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.0714, "high": 0.0739, "low": 0.0699, "close": 0.0706, "volume": 38287626.1, "close_time": 1744977599999, "quote_volume": 2764177.30484, "trades": 12607, "taker_buy_base": 19136693.1, "taker_buy_quote": 1384181.54844 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.0707, "high": 0.0717, "low": 0.0694, "close": 0.0701, "volume": 12509978.3, "close_time": 1744991999999, "quote_volume": 880952.18333, "trades": 4311, "taker_buy_base": 5560894.2, "taker_buy_quote": 391748.02702 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.07, "high": 0.0707, "low": 0.0696, "close": 0.0703, "volume": 6654581.8, "close_time": 1745006399999, "quote_volume": 467015.19437, "trades": 1837, "taker_buy_base": 3281231.0, "taker_buy_quote": 230295.84092 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.0703, "high": 0.0711, "low": 0.0702, "close": 0.071, "volume": 5104085.1, "close_time": 1745020799999, "quote_volume": 360758.18579, "trades": 1479, "taker_buy_base": 2471965.3, "taker_buy_quote": 174795.33614 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.071, "high": 0.0718, "low": 0.0701, "close": 0.0714, "volume": 8103443.5, "close_time": 1745035199999, "quote_volume": 575881.03011, "trades": 2324, "taker_buy_base": 3751475.9, "taker_buy_quote": 266491.25644 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.0715, "high": 0.0718, "low": 0.0705, "close": 0.0716, "volume": 5465474.6, "close_time": 1745049599999, "quote_volume": 389218.76066, "trades": 1639, "taker_buy_base": 2658022.3, "taker_buy_quote": 189291.54471 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.0715, "high": 0.0734, "low": 0.0714, "close": 0.0728, "volume": 7680374.9, "close_time": 1745063999999, "quote_volume": 556431.7647, "trades": 2091, "taker_buy_base": 3917857.0, "taker_buy_quote": 283728.1978 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0717, "close": 0.0726, "volume": 6657171.1, "close_time": 1745078399999, "quote_volume": 481732.64326, "trades": 2187, "taker_buy_base": 2997477.7, "taker_buy_quote": 217004.3655 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.0725, "high": 0.0739, "low": 0.072, "close": 0.073, "volume": 8046611.6, "close_time": 1745092799999, "quote_volume": 585669.02905, "trades": 2716, "taker_buy_base": 3533630.7, "taker_buy_quote": 257410.46172 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.0731, "high": 0.074, "low": 0.0726, "close": 0.0735, "volume": 5418723.7, "close_time": 1745107199999, "quote_volume": 397343.61162, "trades": 1929, "taker_buy_base": 2766489.5, "taker_buy_quote": 202910.25491 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0734, "high": 0.0744, "low": 0.0728, "close": 0.0743, "volume": 9883643.5, "close_time": 1745121599999, "quote_volume": 727788.70252, "trades": 3554, "taker_buy_base": 5018553.2, "taker_buy_quote": 369407.02893 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.0743, "high": 0.0758, "low": 0.0737, "close": 0.074, "volume": 10817365.7, "close_time": 1745135999999, "quote_volume": 807743.73863, "trades": 4177, "taker_buy_base": 4618539.6, "taker_buy_quote": 344943.08613 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.074, "high": 0.0742, "low": 0.072, "close": 0.073, "volume": 12461265.4, "close_time": 1745150399999, "quote_volume": 908819.45565, "trades": 3535, "taker_buy_base": 4328086.7, "taker_buy_quote": 315920.01073 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.073, "high": 0.0749, "low": 0.0727, "close": 0.0746, "volume": 8188428.0, "close_time": 1745164799999, "quote_volume": 604163.84438, "trades": 2493, "taker_buy_base": 3839179.6, "taker_buy_quote": 283094.10837 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.0746, "high": 0.0766, "low": 0.0743, "close": 0.0764, "volume": 11805749.4, "close_time": 1745179199999, "quote_volume": 893725.17526, "trades": 3666, "taker_buy_base": 6407427.8, "taker_buy_quote": 485139.00115 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.0764, "high": 0.081, "low": 0.0763, "close": 0.0797, "volume": 28879728.6, "close_time": 1745193599999, "quote_volume": 2279181.85138, "trades": 12667, "taker_buy_base": 15696703.2, "taker_buy_quote": 1240034.48649 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0796, "high": 0.0796, "low": 0.077, "close": 0.0771, "volume": 14816956.3, "close_time": 1745207999999, "quote_volume": 1159102.54288, "trades": 5825, "taker_buy_base": 5755457.1, "taker_buy_quote": 450660.58474 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.0772, "high": 0.0785, "low": 0.0767, "close": 0.0782, "volume": 10205497.0, "close_time": 1745222399999, "quote_volume": 793330.34549, "trades": 4240, "taker_buy_base": 4394116.5, "taker_buy_quote": 341720.32113 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.0781, "high": 0.0893, "low": 0.0779, "close": 0.0826, "volume": 104500241.4, "close_time": 1745236799999, "quote_volume": 8802573.68239, "trades": 45586, "taker_buy_base": 48323275.1, "taker_buy_quote": 4070580.44787 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.0826, "high": 0.0829, "low": 0.0776, "close": 0.0793, "volume": 47425303.3, "close_time": 1745251199999, "quote_volume": 3788471.58146, "trades": 18359, "taker_buy_base": 28393879.5, "taker_buy_quote": 2265281.29654 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0769, "close": 0.0781, "volume": 13393610.1, "close_time": 1745265599999, "quote_volume": 1045857.60986, "trades": 6114, "taker_buy_base": 6361433.6, "taker_buy_quote": 496798.60361 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.0781, "high": 0.0784, "low": 0.0769, "close": 0.0774, "volume": 8424247.4, "close_time": 1745279999999, "quote_volume": 655330.61381, "trades": 3514, "taker_buy_base": 3662969.7, "taker_buy_quote": 284962.7348 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0773, "high": 0.0782, "low": 0.0759, "close": 0.0773, "volume": 10832816.3, "close_time": 1745294399999, "quote_volume": 834497.38801, "trades": 6092, "taker_buy_base": 5229764.5, "taker_buy_quote": 402973.30547 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.0773, "high": 0.0782, "low": 0.0749, "close": 0.0766, "volume": 10487088.9, "close_time": 1745308799999, "quote_volume": 799041.60524, "trades": 3610, "taker_buy_base": 4838042.2, "taker_buy_quote": 368925.51494 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0747, "close": 0.0765, "volume": 15816721.7, "close_time": 1745323199999, "quote_volume": 1203887.44511, "trades": 6004, "taker_buy_base": 7387205.0, "taker_buy_quote": 562752.55988 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.0764, "high": 0.0795, "low": 0.0758, "close": 0.0789, "volume": 22386552.9, "close_time": 1745337599999, "quote_volume": 1741468.98387, "trades": 8644, "taker_buy_base": 11791205.9, "taker_buy_quote": 916651.76515 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.079, "high": 0.0793, "low": 0.0773, "close": 0.0783, "volume": 11861427.1, "close_time": 1745351999999, "quote_volume": 928083.28131, "trades": 4873, "taker_buy_base": 5179213.2, "taker_buy_quote": 405395.79221 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.0783, "high": 0.0814, "low": 0.0776, "close": 0.0809, "volume": 14492793.8, "close_time": 1745366399999, "quote_volume": 1152489.66048, "trades": 4425, "taker_buy_base": 6526769.9, "taker_buy_quote": 520152.4498 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.081, "high": 0.0842, "low": 0.0804, "close": 0.0832, "volume": 18063049.0, "close_time": 1745380799999, "quote_volume": 1491252.89213, "trades": 6029, "taker_buy_base": 9194000.3, "taker_buy_quote": 759476.02503 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.0833, "high": 0.0838, "low": 0.082, "close": 0.0827, "volume": 14978437.0, "close_time": 1745395199999, "quote_volume": 1241815.51775, "trades": 5564, "taker_buy_base": 6987391.3, "taker_buy_quote": 579629.40876 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0806, "close": 0.0818, "volume": 16651298.8, "close_time": 1745409599999, "quote_volume": 1362714.33048, "trades": 6868, "taker_buy_base": 6838386.8, "taker_buy_quote": 560021.20551 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.0818, "high": 0.0838, "low": 0.0808, "close": 0.0825, "volume": 28024516.2, "close_time": 1745423999999, "quote_volume": 2309160.16825, "trades": 11560, "taker_buy_base": 13569891.7, "taker_buy_quote": 1118782.397 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.0825, "high": 0.0836, "low": 0.0807, "close": 0.0812, "volume": 16484067.3, "close_time": 1745438399999, "quote_volume": 1353324.00169, "trades": 5873, "taker_buy_base": 7674549.6, "taker_buy_quote": 630015.32046 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0807, "close": 0.0817, "volume": 7450274.6, "close_time": 1745452799999, "quote_volume": 605693.49672, "trades": 2561, "taker_buy_base": 3323204.6, "taker_buy_quote": 270239.57142 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0817, "high": 0.0821, "low": 0.0785, "close": 0.0785, "volume": 11009880.4, "close_time": 1745467199999, "quote_volume": 884761.80932, "trades": 2916, "taker_buy_base": 4512761.1, "taker_buy_quote": 363261.44712 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.0786, "high": 0.08, "low": 0.0783, "close": 0.0784, "volume": 9656345.6, "close_time": 1745481599999, "quote_volume": 763408.88324, "trades": 2901, "taker_buy_base": 3885185.1, "taker_buy_quote": 307301.89602 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.0784, "high": 0.0796, "low": 0.0773, "close": 0.0795, "volume": 10565871.8, "close_time": 1745495999999, "quote_volume": 826761.60049, "trades": 2765, "taker_buy_base": 5173989.4, "taker_buy_quote": 405119.92956 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.0794, "high": 0.0823, "low": 0.0791, "close": 0.0817, "volume": 13793170.1, "close_time": 1745510399999, "quote_volume": 1113394.77115, "trades": 4506, "taker_buy_base": 6781546.3, "taker_buy_quote": 547878.04668 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.0817, "high": 0.0835, "low": 0.0813, "close": 0.0821, "volume": 10951003.9, "close_time": 1745524799999, "quote_volume": 901879.60471, "trades": 4312, "taker_buy_base": 5932804.5, "taker_buy_quote": 488806.66873 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.0821, "high": 0.0843, "low": 0.0821, "close": 0.0836, "volume": 8687246.8, "close_time": 1745539199999, "quote_volume": 721899.66751, "trades": 3273, "taker_buy_base": 4364042.7, "taker_buy_quote": 362402.8414 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0835, "high": 0.0845, "low": 0.0815, "close": 0.0826, "volume": 13817868.8, "close_time": 1745553599999, "quote_volume": 1147096.50192, "trades": 4095, "taker_buy_base": 7543665.9, "taker_buy_quote": 626630.24088 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.0826, "high": 0.0853, "low": 0.0824, "close": 0.0851, "volume": 10009451.0, "close_time": 1745567999999, "quote_volume": 839871.20606, "trades": 3635, "taker_buy_base": 5158359.4, "taker_buy_quote": 432744.01335 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0837, "close": 0.0851, "volume": 15512203.0, "close_time": 1745582399999, "quote_volume": 1310488.71068, "trades": 4761, "taker_buy_base": 7004419.0, "taker_buy_quote": 591627.58868 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.0851, "high": 0.0856, "low": 0.083, "close": 0.0842, "volume": 19126195.0, "close_time": 1745596799999, "quote_volume": 1614523.93303, "trades": 6140, "taker_buy_base": 9339752.2, "taker_buy_quote": 788976.88176 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.0843, "high": 0.0849, "low": 0.0832, "close": 0.0841, "volume": 8433681.7, "close_time": 1745611199999, "quote_volume": 708598.71175, "trades": 2564, "taker_buy_base": 4412132.5, "taker_buy_quote": 370815.28298 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.0841, "high": 0.0852, "low": 0.0832, "close": 0.0848, "volume": 6737965.0, "close_time": 1745625599999, "quote_volume": 569035.32746, "trades": 2308, "taker_buy_base": 3256006.7, "taker_buy_quote": 275029.88884 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.085, "high": 0.0918, "low": 0.085, "close": 0.0914, "volume": 27803171.2, "close_time": 1745639999999, "quote_volume": 2495272.33823, "trades": 10635, "taker_buy_base": 13914754.8, "taker_buy_quote": 1247605.97826 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0883, "close": 0.0898, "volume": 14909750.4, "close_time": 1745654399999, "quote_volume": 1341917.30829, "trades": 5246, "taker_buy_base": 6672093.2, "taker_buy_quote": 600557.79043 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.0899, "high": 0.0904, "low": 0.087, "close": 0.0873, "volume": 13711487.0, "close_time": 1745668799999, "quote_volume": 1219866.34014, "trades": 4647, "taker_buy_base": 5408257.9, "taker_buy_quote": 481965.30321 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.0874, "high": 0.0901, "low": 0.0857, "close": 0.09, "volume": 18959505.3, "close_time": 1745683199999, "quote_volume": 1656329.14898, "trades": 6569, "taker_buy_base": 9080089.0, "taker_buy_quote": 794262.03857 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.09, "high": 0.0903, "low": 0.0884, "close": 0.0894, "volume": 11507425.6, "close_time": 1745697599999, "quote_volume": 1028285.47536, "trades": 3702, "taker_buy_base": 5277193.5, "taker_buy_quote": 471398.14781 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.0895, "high": 0.0916, "low": 0.0888, "close": 0.0912, "volume": 9772562.8, "close_time": 1745711999999, "quote_volume": 881063.12548, "trades": 4150, "taker_buy_base": 4779356.2, "taker_buy_quote": 430848.52297 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0865, "close": 0.0889, "volume": 14314242.1, "close_time": 1745726399999, "quote_volume": 1266226.03877, "trades": 6217, "taker_buy_base": 6730585.5, "taker_buy_quote": 595356.38209 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.089, "high": 0.0898, "low": 0.087, "close": 0.0883, "volume": 20273156.1, "close_time": 1745740799999, "quote_volume": 1792302.1352, "trades": 7427, "taker_buy_base": 11806712.8, "taker_buy_quote": 1043349.1297 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.0884, "high": 0.0905, "low": 0.0875, "close": 0.0901, "volume": 12598053.7, "close_time": 1745755199999, "quote_volume": 1122922.40752, "trades": 5677, "taker_buy_base": 6367358.5, "taker_buy_quote": 567844.85085 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0862, "close": 0.0867, "volume": 15808965.1, "close_time": 1745769599999, "quote_volume": 1389451.92857, "trades": 5417, "taker_buy_base": 7982507.1, "taker_buy_quote": 702620.8849 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.0867, "high": 0.0875, "low": 0.0855, "close": 0.087, "volume": 7705486.1, "close_time": 1745783999999, "quote_volume": 667783.27601, "trades": 2745, "taker_buy_base": 4316271.0, "taker_buy_quote": 374368.8474 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.087, "high": 0.0883, "low": 0.0858, "close": 0.0861, "volume": 7833771.4, "close_time": 1745798399999, "quote_volume": 680179.27356, "trades": 2684, "taker_buy_base": 4096828.7, "taker_buy_quote": 356251.16638 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0861, "high": 0.0862, "low": 0.0819, "close": 0.0858, "volume": 16991917.1, "close_time": 1745812799999, "quote_volume": 1437338.93734, "trades": 6455, "taker_buy_base": 7902724.5, "taker_buy_quote": 668534.16856 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.0858, "high": 0.0905, "low": 0.0858, "close": 0.0901, "volume": 19357468.0, "close_time": 1745827199999, "quote_volume": 1714601.76002, "trades": 7522, "taker_buy_base": 11231619.3, "taker_buy_quote": 995049.64208 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.0901, "high": 0.0923, "low": 0.0892, "close": 0.0903, "volume": 20020185.5, "close_time": 1745841599999, "quote_volume": 1816669.68815, "trades": 7596, "taker_buy_base": 10091786.2, "taker_buy_quote": 915884.62412 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0864, "close": 0.0871, "volume": 12219946.0, "close_time": 1745855999999, "quote_volume": 1085654.88839, "trades": 4858, "taker_buy_base": 5119270.0, "taker_buy_quote": 454818.75469 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.0871, "high": 0.0907, "low": 0.0866, "close": 0.09, "volume": 11987597.3, "close_time": 1745870399999, "quote_volume": 1069046.10797, "trades": 4467, "taker_buy_base": 5558041.9, "taker_buy_quote": 495550.69586 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.09, "high": 0.0902, "low": 0.0889, "close": 0.0898, "volume": 5430047.6, "close_time": 1745884799999, "quote_volume": 486920.72496, "trades": 2267, "taker_buy_base": 1769263.2, "taker_buy_quote": 158617.02709 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0898, "high": 0.0912, "low": 0.0894, "close": 0.0906, "volume": 9458207.3, "close_time": 1745899199999, "quote_volume": 853113.61627, "trades": 4030, "taker_buy_base": 5022632.8, "taker_buy_quote": 453362.05026 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.0906, "high": 0.0941, "low": 0.0901, "close": 0.0925, "volume": 24339615.8, "close_time": 1745913599999, "quote_volume": 2244223.44676, "trades": 8545, "taker_buy_base": 11876548.0, "taker_buy_quote": 1095057.15531 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.0925, "high": 0.0928, "low": 0.0887, "close": 0.0891, "volume": 14756082.1, "close_time": 1745927999999, "quote_volume": 1330758.93537, "trades": 5238, "taker_buy_base": 5864431.2, "taker_buy_quote": 528245.91438 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.0891, "high": 0.0902, "low": 0.0877, "close": 0.0889, "volume": 12436152.0, "close_time": 1745942399999, "quote_volume": 1105530.55449, "trades": 4608, "taker_buy_base": 6603624.1, "taker_buy_quote": 587438.03076 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.0889, "high": 0.0896, "low": 0.0879, "close": 0.0884, "volume": 10164279.1, "close_time": 1745956799999, "quote_volume": 904014.52702, "trades": 3467, "taker_buy_base": 5025390.3, "taker_buy_quote": 447216.78522 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.0883, "high": 0.0887, "low": 0.0849, "close": 0.0862, "volume": 7752421.1, "close_time": 1745971199999, "quote_volume": 672181.07684, "trades": 3457, "taker_buy_base": 3373376.7, "taker_buy_quote": 292229.2649 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0862, "high": 0.0894, "low": 0.0858, "close": 0.0884, "volume": 16129390.6, "close_time": 1745985599999, "quote_volume": 1422014.66036, "trades": 6623, "taker_buy_base": 8587356.6, "taker_buy_quote": 756899.20549 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.0885, "high": 0.0889, "low": 0.0864, "close": 0.0868, "volume": 7188557.7, "close_time": 1745999999999, "quote_volume": 632352.044, "trades": 2655, "taker_buy_base": 2906174.1, "taker_buy_quote": 255704.14486 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.0868, "high": 0.089, "low": 0.0868, "close": 0.0884, "volume": 8749987.7, "close_time": 1746014399999, "quote_volume": 769107.43431, "trades": 3359, "taker_buy_base": 4158955.8, "taker_buy_quote": 365066.75961 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0827, "close": 0.0846, "volume": 15203929.4, "close_time": 1746028799999, "quote_volume": 1296266.66696, "trades": 5747, "taker_buy_base": 6979761.3, "taker_buy_quote": 594732.25543 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.0845, "high": 0.087, "low": 0.0838, "close": 0.0865, "volume": 6438540.7, "close_time": 1746043199999, "quote_volume": 551303.93421, "trades": 2610, "taker_buy_base": 3255958.0, "taker_buy_quote": 278639.129 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.0865, "high": 0.0876, "low": 0.0861, "close": 0.0874, "volume": 4870249.6, "close_time": 1746057599999, "quote_volume": 422934.59043, "trades": 2786, "taker_buy_base": 2560077.0, "taker_buy_quote": 222315.50458 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0874, "high": 0.0902, "low": 0.087, "close": 0.0872, "volume": 7839394.8, "close_time": 1746071999999, "quote_volume": 693058.1129, "trades": 3641, "taker_buy_base": 4113653.3, "taker_buy_quote": 363956.46681 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.0872, "high": 0.0901, "low": 0.0868, "close": 0.0897, "volume": 6742291.8, "close_time": 1746086399999, "quote_volume": 595154.00669, "trades": 3229, "taker_buy_base": 3256944.2, "taker_buy_quote": 287478.97381 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.0896, "high": 0.0928, "low": 0.0893, "close": 0.0908, "volume": 12578693.6, "close_time": 1746100799999, "quote_volume": 1146093.85658, "trades": 6596, "taker_buy_base": 6699443.0, "taker_buy_quote": 610343.85378 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.0907, "high": 0.0913, "low": 0.0892, "close": 0.0895, "volume": 8734504.7, "close_time": 1746115199999, "quote_volume": 787513.25525, "trades": 4517, "taker_buy_base": 4279818.1, "taker_buy_quote": 386145.80363 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.0895, "high": 0.0903, "low": 0.0889, "close": 0.0897, "volume": 5746890.5, "close_time": 1746129599999, "quote_volume": 514897.9067, "trades": 2618, "taker_buy_base": 2679540.3, "taker_buy_quote": 240140.67452 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.0898, "high": 0.0904, "low": 0.0893, "close": 0.09, "volume": 5365386.2, "close_time": 1746143999999, "quote_volume": 482741.61433, "trades": 2912, "taker_buy_base": 3139727.6, "taker_buy_quote": 282457.94419 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.09, "high": 0.0937, "low": 0.0886, "close": 0.0893, "volume": 18255875.4, "close_time": 1746158399999, "quote_volume": 1674512.54323, "trades": 11193, "taker_buy_base": 9568403.7, "taker_buy_quote": 878988.15269 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.0894, "high": 0.0894, "low": 0.087, "close": 0.087, "volume": 9008376.5, "close_time": 1746172799999, "quote_volume": 791464.53227, "trades": 3075, "taker_buy_base": 3458866.5, "taker_buy_quote": 304151.19405 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.0869, "high": 0.0879, "low": 0.0867, "close": 0.0873, "volume": 8756830.2, "close_time": 1746187199999, "quote_volume": 764107.34864, "trades": 3701, "taker_buy_base": 3696017.7, "taker_buy_quote": 322530.8394 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.0872, "high": 0.0885, "low": 0.0865, "close": 0.0875, "volume": 7139838.1, "close_time": 1746201599999, "quote_volume": 625062.34309, "trades": 3204, "taker_buy_base": 3240213.6, "taker_buy_quote": 283619.00369 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.0875, "high": 0.0885, "low": 0.0868, "close": 0.0871, "volume": 4305765.9, "close_time": 1746215999999, "quote_volume": 378042.81382, "trades": 1951, "taker_buy_base": 2101697.2, "taker_buy_quote": 184541.51711 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.087, "high": 0.0883, "low": 0.0869, "close": 0.0883, "volume": 4391671.6, "close_time": 1746230399999, "quote_volume": 385061.56214, "trades": 2171, "taker_buy_base": 2427806.8, "taker_buy_quote": 212835.39632 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0857, "close": 0.0862, "volume": 7686924.0, "close_time": 1746244799999, "quote_volume": 665868.01011, "trades": 3184, "taker_buy_base": 3350115.0, "taker_buy_quote": 289998.16758 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.0861, "high": 0.0862, "low": 0.0848, "close": 0.0849, "volume": 5272785.9, "close_time": 1746259199999, "quote_volume": 451156.95601, "trades": 1957, "taker_buy_base": 2469613.1, "taker_buy_quote": 211418.65136 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0831, "close": 0.0834, "volume": 5217497.3, "close_time": 1746273599999, "quote_volume": 438317.38973, "trades": 2119, "taker_buy_base": 2444347.8, "taker_buy_quote": 205552.20351 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.0835, "high": 0.0846, "low": 0.0834, "close": 0.0839, "volume": 5671974.4, "close_time": 1746287999999, "quote_volume": 475733.63274, "trades": 2036, "taker_buy_base": 2546040.2, "taker_buy_quote": 213598.34044 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0808, "close": 0.0828, "volume": 10769200.4, "close_time": 1746302399999, "quote_volume": 885227.12453, "trades": 5873, "taker_buy_base": 4026743.2, "taker_buy_quote": 331018.65457 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0807, "close": 0.081, "volume": 7405416.5, "close_time": 1746316799999, "quote_volume": 602734.98245, "trades": 3413, "taker_buy_base": 3146974.0, "taker_buy_quote": 255894.47563 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0809, "high": 0.0812, "low": 0.0785, "close": 0.079, "volume": 9101484.9, "close_time": 1746331199999, "quote_volume": 725527.62296, "trades": 3894, "taker_buy_base": 4114912.5, "taker_buy_quote": 327870.62436 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.0789, "high": 0.0798, "low": 0.0785, "close": 0.0792, "volume": 6558770.4, "close_time": 1746345599999, "quote_volume": 519377.22284, "trades": 2345, "taker_buy_base": 3282071.8, "taker_buy_quote": 259935.67463 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.0791, "high": 0.0799, "low": 0.0781, "close": 0.0796, "volume": 7041133.5, "close_time": 1746359999999, "quote_volume": 554871.79061, "trades": 2703, "taker_buy_base": 3401052.5, "taker_buy_quote": 267896.55519 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.0796, "high": 0.0802, "low": 0.0787, "close": 0.0792, "volume": 5368046.8, "close_time": 1746374399999, "quote_volume": 427096.56095, "trades": 2020, "taker_buy_base": 2033376.6, "taker_buy_quote": 161787.16028 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.0792, "high": 0.0794, "low": 0.0775, "close": 0.0783, "volume": 6635976.8, "close_time": 1746388799999, "quote_volume": 520333.47914, "trades": 2477, "taker_buy_base": 2905297.8, "taker_buy_quote": 227683.23834 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.0783, "high": 0.0793, "low": 0.0781, "close": 0.0784, "volume": 4612597.3, "close_time": 1746403199999, "quote_volume": 362904.26432, "trades": 1752, "taker_buy_base": 2157511.6, "taker_buy_quote": 169763.35144 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.0784, "high": 0.0802, "low": 0.0781, "close": 0.0794, "volume": 7343288.6, "close_time": 1746417599999, "quote_volume": 580597.18869, "trades": 3021, "taker_buy_base": 3467864.3, "taker_buy_quote": 274317.70761 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.0793, "high": 0.0806, "low": 0.0791, "close": 0.0794, "volume": 3984807.0, "close_time": 1746431999999, "quote_volume": 318445.0958, "trades": 1439, "taker_buy_base": 1783897.7, "taker_buy_quote": 142581.2396 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.0794, "high": 0.0798, "low": 0.0769, "close": 0.0773, "volume": 9553267.4, "close_time": 1746446399999, "quote_volume": 749054.70973, "trades": 2885, "taker_buy_base": 4430311.0, "taker_buy_quote": 348343.77113 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.0772, "high": 0.0777, "low": 0.0762, "close": 0.0769, "volume": 10975796.8, "close_time": 1746460799999, "quote_volume": 845100.37316, "trades": 3277, "taker_buy_base": 4584103.1, "taker_buy_quote": 352977.0461 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.077, "high": 0.0788, "low": 0.077, "close": 0.0777, "volume": 8847125.6, "close_time": 1746475199999, "quote_volume": 688479.02854, "trades": 2827, "taker_buy_base": 4569668.8, "taker_buy_quote": 355707.52974 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.0778, "high": 0.0785, "low": 0.0764, "close": 0.0777, "volume": 5111703.9, "close_time": 1746489599999, "quote_volume": 396963.81819, "trades": 2030, "taker_buy_base": 2613479.3, "taker_buy_quote": 202948.49299 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0777, "high": 0.0788, "low": 0.0764, "close": 0.0779, "volume": 9594724.1, "close_time": 1746503999999, "quote_volume": 743858.31963, "trades": 2982, "taker_buy_base": 4954398.0, "taker_buy_quote": 384213.54689 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.0779, "high": 0.0804, "low": 0.0778, "close": 0.0788, "volume": 23875660.4, "close_time": 1746518399999, "quote_volume": 1884658.608, "trades": 7816, "taker_buy_base": 13930347.9, "taker_buy_quote": 1099274.94397 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0757, "close": 0.0761, "volume": 15161517.4, "close_time": 1746532799999, "quote_volume": 1171484.98705, "trades": 4665, "taker_buy_base": 7678382.0, "taker_buy_quote": 593447.71442 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.0763, "high": 0.0776, "low": 0.0754, "close": 0.0759, "volume": 8195836.5, "close_time": 1746547199999, "quote_volume": 626152.56988, "trades": 2732, "taker_buy_base": 3576783.5, "taker_buy_quote": 273355.02287 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.0757, "high": 0.0768, "low": 0.0752, "close": 0.0756, "volume": 9095762.4, "close_time": 1746561599999, "quote_volume": 690430.71021, "trades": 2593, "taker_buy_base": 4189130.5, "taker_buy_quote": 317989.39177 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.0756, "high": 0.0772, "low": 0.0734, "close": 0.0771, "volume": 10796318.6, "close_time": 1746575999999, "quote_volume": 818964.67764, "trades": 4831, "taker_buy_base": 4884133.4, "taker_buy_quote": 370246.15724 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0771, "high": 0.0784, "low": 0.0761, "close": 0.0767, "volume": 6727091.5, "close_time": 1746590399999, "quote_volume": 519921.73468, "trades": 3413, "taker_buy_base": 3161760.3, "taker_buy_quote": 244296.07494 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.0766, "high": 0.0778, "low": 0.0759, "close": 0.0777, "volume": 4426224.1, "close_time": 1746604799999, "quote_volume": 339346.66303, "trades": 1512, "taker_buy_base": 2291308.1, "taker_buy_quote": 175725.82071 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.0777, "high": 0.0786, "low": 0.0772, "close": 0.0784, "volume": 6162761.8, "close_time": 1746619199999, "quote_volume": 479838.34102, "trades": 2276, "taker_buy_base": 2879972.7, "taker_buy_quote": 224286.81218 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.0784, "high": 0.0789, "low": 0.0773, "close": 0.0773, "volume": 7662265.5, "close_time": 1746633599999, "quote_volume": 598627.922, "trades": 2720, "taker_buy_base": 3994211.5, "taker_buy_quote": 312039.96511 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.0773, "high": 0.0783, "low": 0.0761, "close": 0.0768, "volume": 10110634.8, "close_time": 1746647999999, "quote_volume": 778914.73034, "trades": 3890, "taker_buy_base": 5002538.5, "taker_buy_quote": 385529.85823 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.0768, "high": 0.0796, "low": 0.0767, "close": 0.0794, "volume": 6227574.2, "close_time": 1746662399999, "quote_volume": 488863.44088, "trades": 3570, "taker_buy_base": 3075164.1, "taker_buy_quote": 241739.05199 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0795, "high": 0.0826, "low": 0.0794, "close": 0.0824, "volume": 9933170.8, "close_time": 1746676799999, "quote_volume": 807331.40219, "trades": 4314, "taker_buy_base": 5175107.2, "taker_buy_quote": 420471.75344 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.0824, "high": 0.0846, "low": 0.0824, "close": 0.084, "volume": 10376903.1, "close_time": 1746691199999, "quote_volume": 868705.38909, "trades": 3857, "taker_buy_base": 5186074.4, "taker_buy_quote": 434542.37753 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.0841, "high": 0.0856, "low": 0.0841, "close": 0.0852, "volume": 8719706.3, "close_time": 1746705599999, "quote_volume": 739622.57154, "trades": 3146, "taker_buy_base": 4061574.3, "taker_buy_quote": 344740.23369 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.0853, "high": 0.0884, "low": 0.0847, "close": 0.0871, "volume": 13090888.8, "close_time": 1746719999999, "quote_volume": 1127229.07467, "trades": 5913, "taker_buy_base": 6729522.9, "taker_buy_quote": 579745.12886 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.0871, "high": 0.0882, "low": 0.0867, "close": 0.0877, "volume": 9523257.2, "close_time": 1746734399999, "quote_volume": 834027.0849, "trades": 5073, "taker_buy_base": 3869710.4, "taker_buy_quote": 339008.37852 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.0878, "high": 0.0908, "low": 0.0877, "close": 0.0907, "volume": 12438598.3, "close_time": 1746748799999, "quote_volume": 1111101.45555, "trades": 8825, "taker_buy_base": 6357421.4, "taker_buy_quote": 568087.53193 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0907, "high": 0.0937, "low": 0.0902, "close": 0.092, "volume": 11931790.7, "close_time": 1746763199999, "quote_volume": 1100698.43926, "trades": 11323, "taker_buy_base": 4999737.1, "taker_buy_quote": 460962.58345 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.092, "high": 0.0965, "low": 0.0919, "close": 0.0954, "volume": 13698022.6, "close_time": 1746777599999, "quote_volume": 1292913.32431, "trades": 13665, "taker_buy_base": 5804312.8, "taker_buy_quote": 548225.77704 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.0953, "high": 0.0986, "low": 0.0945, "close": 0.0975, "volume": 28247322.8, "close_time": 1746791999999, "quote_volume": 2724764.74518, "trades": 19045, "taker_buy_base": 12741807.0, "taker_buy_quote": 1230202.238 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.0975, "high": 0.0995, "low": 0.096, "close": 0.0979, "volume": 18110606.9, "close_time": 1746806399999, "quote_volume": 1769943.39404, "trades": 11465, "taker_buy_base": 7831642.9, "taker_buy_quote": 765875.95741 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.098, "high": 0.0991, "low": 0.0963, "close": 0.0984, "volume": 9712214.2, "close_time": 1746820799999, "quote_volume": 952039.09107, "trades": 4613, "taker_buy_base": 4728896.6, "taker_buy_quote": 463803.59563 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.0984, "high": 0.0998, "low": 0.098, "close": 0.0994, "volume": 5072391.1, "close_time": 1746835199999, "quote_volume": 501305.86658, "trades": 3583, "taker_buy_base": 2765786.3, "taker_buy_quote": 273283.14619 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0994, "high": 0.1046, "low": 0.0985, "close": 0.0995, "volume": 20546462.2, "close_time": 1746849599999, "quote_volume": 2085191.89204, "trades": 14527, "taker_buy_base": 8714788.5, "taker_buy_quote": 885119.02185 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.0996, "high": 0.1038, "low": 0.0972, "close": 0.1021, "volume": 21077758.7, "close_time": 1746863999999, "quote_volume": 2125865.46341, "trades": 11891, "taker_buy_base": 11171606.8, "taker_buy_quote": 1129976.82506 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.1021, "high": 0.1032, "low": 0.0978, "close": 0.098, "volume": 14657521.9, "close_time": 1746878399999, "quote_volume": 1474384.26023, "trades": 7472, "taker_buy_base": 7051186.9, "taker_buy_quote": 709431.3475 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.098, "high": 0.1012, "low": 0.0979, "close": 0.1, "volume": 8273959.4, "close_time": 1746892799999, "quote_volume": 826431.76353, "trades": 4235, "taker_buy_base": 4065056.0, "taker_buy_quote": 406309.48873 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.1, "high": 0.1033, "low": 0.0993, "close": 0.1028, "volume": 11212214.7, "close_time": 1746907199999, "quote_volume": 1135180.56033, "trades": 5171, "taker_buy_base": 5410599.6, "taker_buy_quote": 548368.44461 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.1027, "high": 0.1068, "low": 0.1022, "close": 0.1068, "volume": 12329070.0, "close_time": 1746921599999, "quote_volume": 1288230.23127, "trades": 6014, "taker_buy_base": 7113486.6, "taker_buy_quote": 742738.56648 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1031, "close": 0.105, "volume": 17703414.9, "close_time": 1746935999999, "quote_volume": 1860581.13502, "trades": 8741, "taker_buy_base": 8146032.3, "taker_buy_quote": 856643.11508 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.1051, "high": 0.1061, "low": 0.0995, "close": 0.1003, "volume": 14492034.9, "close_time": 1746950399999, "quote_volume": 1493356.42672, "trades": 7488, "taker_buy_base": 6280159.6, "taker_buy_quote": 647264.41829 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.1003, "high": 0.1033, "low": 0.0995, "close": 0.1028, "volume": 7985179.4, "close_time": 1746964799999, "quote_volume": 810948.18654, "trades": 3564, "taker_buy_base": 4159272.1, "taker_buy_quote": 422514.4529 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.1027, "high": 0.1051, "low": 0.1009, "close": 0.1016, "volume": 20301502.2, "close_time": 1746979199999, "quote_volume": 2095775.48043, "trades": 11221, "taker_buy_base": 10374836.5, "taker_buy_quote": 1073321.85039 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.1016, "high": 0.1046, "low": 0.1004, "close": 0.1043, "volume": 11565246.2, "close_time": 1746993599999, "quote_volume": 1191842.24087, "trades": 7689, "taker_buy_base": 6838168.0, "taker_buy_quote": 705757.29218 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.1042, "high": 0.1051, "low": 0.1033, "close": 0.1039, "volume": 5121899.5, "close_time": 1747007999999, "quote_volume": 532763.23904, "trades": 3775, "taker_buy_base": 2782576.8, "taker_buy_quote": 289579.90196 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.1037, "high": 0.1053, "low": 0.1015, "close": 0.1047, "volume": 11944968.9, "close_time": 1747022399999, "quote_volume": 1238710.39468, "trades": 5810, "taker_buy_base": 5162795.5, "taker_buy_quote": 536060.37947 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.1048, "high": 0.1074, "low": 0.1028, "close": 0.1056, "volume": 15504281.7, "close_time": 1747036799999, "quote_volume": 1631312.78539, "trades": 7527, "taker_buy_base": 8200361.8, "taker_buy_quote": 862876.51047 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.1057, "high": 0.1098, "low": 0.1041, "close": 0.106, "volume": 25234054.7, "close_time": 1747051199999, "quote_volume": 2713346.1997, "trades": 15420, "taker_buy_base": 14519594.3, "taker_buy_quote": 1563006.3919 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.106, "high": 0.1084, "low": 0.1032, "close": 0.1044, "volume": 19606155.7, "close_time": 1747065599999, "quote_volume": 2074080.80544, "trades": 12354, "taker_buy_base": 8431210.7, "taker_buy_quote": 892563.32407 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.1044, "high": 0.1075, "low": 0.0993, "close": 0.1023, "volume": 22451826.6, "close_time": 1747079999999, "quote_volume": 2312802.41051, "trades": 11583, "taker_buy_base": 9915535.2, "taker_buy_quote": 1024478.02797 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.1023, "high": 0.1053, "low": 0.1018, "close": 0.1047, "volume": 7022117.5, "close_time": 1747094399999, "quote_volume": 728982.49895, "trades": 3650, "taker_buy_base": 3179485.4, "taker_buy_quote": 330286.50092 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.1046, "high": 0.1047, "low": 0.0972, "close": 0.0974, "volume": 14335114.4, "close_time": 1747108799999, "quote_volume": 1431975.74584, "trades": 6311, "taker_buy_base": 6017138.0, "taker_buy_quote": 600780.55375 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.0974, "high": 0.1004, "low": 0.0972, "close": 0.0996, "volume": 6747746.3, "close_time": 1747123199999, "quote_volume": 668214.91376, "trades": 3416, "taker_buy_base": 2885213.9, "taker_buy_quote": 285866.54682 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.0996, "high": 0.1022, "low": 0.099, "close": 0.1009, "volume": 12270487.8, "close_time": 1747137599999, "quote_volume": 1235491.73048, "trades": 5488, "taker_buy_base": 6676457.2, "taker_buy_quote": 672899.39729 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.1009, "high": 0.1077, "low": 0.0997, "close": 0.1053, "volume": 48699254.0, "close_time": 1747151999999, "quote_volume": 5105015.53463, "trades": 29907, "taker_buy_base": 27508804.6, "taker_buy_quote": 2886401.54701 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.1052, "high": 0.1112, "low": 0.105, "close": 0.1098, "volume": 22751316.4, "close_time": 1747166399999, "quote_volume": 2459298.39708, "trades": 11678, "taker_buy_base": 13985937.1, "taker_buy_quote": 1512472.63737 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.1098, "high": 0.1131, "low": 0.1083, "close": 0.1099, "volume": 17271884.6, "close_time": 1747180799999, "quote_volume": 1914799.60212, "trades": 13339, "taker_buy_base": 8818184.8, "taker_buy_quote": 978761.66134 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1099, "high": 0.1177, "low": 0.1091, "close": 0.1172, "volume": 27152906.7, "close_time": 1747195199999, "quote_volume": 3103506.46585, "trades": 20917, "taker_buy_base": 14369015.7, "taker_buy_quote": 1646347.23064 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.1172, "high": 0.1178, "low": 0.1129, "close": 0.1151, "volume": 26134492.6, "close_time": 1747209599999, "quote_volume": 3016937.76902, "trades": 14068, "taker_buy_base": 12730495.1, "taker_buy_quote": 1470191.13217 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.1152, "high": 0.116, "low": 0.1097, "close": 0.1131, "volume": 28516595.2, "close_time": 1747223999999, "quote_volume": 3206557.50412, "trades": 14672, "taker_buy_base": 13280732.4, "taker_buy_quote": 1491818.1392 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.113, "high": 0.113, "low": 0.1071, "close": 0.1087, "volume": 18806895.1, "close_time": 1747238399999, "quote_volume": 2058723.51219, "trades": 8890, "taker_buy_base": 9217886.2, "taker_buy_quote": 1008026.2038 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.1088, "high": 0.1093, "low": 0.1062, "close": 0.1073, "volume": 11397678.9, "close_time": 1747252799999, "quote_volume": 1226956.86626, "trades": 4902, "taker_buy_base": 5201415.0, "taker_buy_quote": 560249.76033 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.1074, "high": 0.1085, "low": 0.1064, "close": 0.1068, "volume": 5812412.2, "close_time": 1747267199999, "quote_volume": 625178.46179, "trades": 2769, "taker_buy_base": 2457380.8, "taker_buy_quote": 264389.67799 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.1068, "high": 0.1073, "low": 0.1019, "close": 0.1025, "volume": 13223387.0, "close_time": 1747281599999, "quote_volume": 1380596.79448, "trades": 7890, "taker_buy_base": 5351089.5, "taker_buy_quote": 558589.40811 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.1027, "high": 0.1035, "low": 0.0974, "close": 0.0976, "volume": 11754962.3, "close_time": 1747295999999, "quote_volume": 1180097.00379, "trades": 5496, "taker_buy_base": 5333395.2, "taker_buy_quote": 537254.917 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.0976, "high": 0.1008, "low": 0.0968, "close": 0.0995, "volume": 12709223.1, "close_time": 1747310399999, "quote_volume": 1260694.68153, "trades": 7749, "taker_buy_base": 7112261.6, "taker_buy_quote": 706478.15634 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.0996, "high": 0.1011, "low": 0.0961, "close": 0.101, "volume": 15963669.6, "close_time": 1747324799999, "quote_volume": 1575139.01094, "trades": 8641, "taker_buy_base": 7057317.3, "taker_buy_quote": 697066.6616 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.101, "high": 0.1035, "low": 0.0989, "close": 0.0999, "volume": 6986162.3, "close_time": 1747339199999, "quote_volume": 707861.92403, "trades": 5156, "taker_buy_base": 3650986.8, "taker_buy_quote": 370009.1229 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.0999, "high": 0.1012, "low": 0.095, "close": 0.0974, "volume": 10928467.6, "close_time": 1747353599999, "quote_volume": 1074933.25159, "trades": 6221, "taker_buy_base": 4436573.0, "taker_buy_quote": 437811.27934 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0975, "high": 0.1019, "low": 0.0971, "close": 0.1012, "volume": 12083120.5, "close_time": 1747367999999, "quote_volume": 1205489.48835, "trades": 7056, "taker_buy_base": 6408731.0, "taker_buy_quote": 639137.90326 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.1012, "high": 0.103, "low": 0.0998, "close": 0.1023, "volume": 13971876.1, "close_time": 1747382399999, "quote_volume": 1414597.59566, "trades": 7559, "taker_buy_base": 7677884.9, "taker_buy_quote": 777541.04523 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.1024, "high": 0.1026, "low": 0.0994, "close": 0.1005, "volume": 10100881.7, "close_time": 1747396799999, "quote_volume": 1019423.56169, "trades": 5381, "taker_buy_base": 4658326.9, "taker_buy_quote": 470906.54254 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.1006, "high": 0.1007, "low": 0.0981, "close": 0.0993, "volume": 9003967.6, "close_time": 1747411199999, "quote_volume": 896092.56261, "trades": 4422, "taker_buy_base": 4013683.4, "taker_buy_quote": 399571.40823 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.0993, "high": 0.0999, "low": 0.0972, "close": 0.0984, "volume": 5610989.8, "close_time": 1747425599999, "quote_volume": 549775.58529, "trades": 3320, "taker_buy_base": 2648522.8, "taker_buy_quote": 259501.01998 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.0984, "high": 0.0987, "low": 0.0953, "close": 0.0955, "volume": 8321433.7, "close_time": 1747439999999, "quote_volume": 804766.68577, "trades": 4695, "taker_buy_base": 3676132.5, "taker_buy_quote": 355663.18004 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0956, "high": 0.0958, "low": 0.0914, "close": 0.0939, "volume": 11481354.4, "close_time": 1747454399999, "quote_volume": 1069448.21159, "trades": 6172, "taker_buy_base": 5552185.4, "taker_buy_quote": 517006.75345 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.0938, "high": 0.0954, "low": 0.0927, "close": 0.0935, "volume": 4724140.6, "close_time": 1747468799999, "quote_volume": 443535.56712, "trades": 3072, "taker_buy_base": 2584114.1, "taker_buy_quote": 242519.84387 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.0934, "high": 0.0944, "low": 0.0923, "close": 0.0929, "volume": 6068272.4, "close_time": 1747483199999, "quote_volume": 565712.27522, "trades": 3928, "taker_buy_base": 3189940.2, "taker_buy_quote": 297399.11214 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.0929, "high": 0.0942, "low": 0.0912, "close": 0.093, "volume": 10759382.6, "close_time": 1747497599999, "quote_volume": 994967.08983, "trades": 4938, "taker_buy_base": 6196234.0, "taker_buy_quote": 572698.67278 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.093, "high": 0.0946, "low": 0.0915, "close": 0.0924, "volume": 10013469.8, "close_time": 1747511999999, "quote_volume": 935415.19261, "trades": 4358, "taker_buy_base": 5922258.1, "taker_buy_quote": 553417.72201 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.0924, "high": 0.0941, "low": 0.0922, "close": 0.0934, "volume": 3906994.3, "close_time": 1747526399999, "quote_volume": 364682.72073, "trades": 2129, "taker_buy_base": 2115855.9, "taker_buy_quote": 197474.82801 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0933, "high": 0.0952, "low": 0.0929, "close": 0.0949, "volume": 8722781.6, "close_time": 1747540799999, "quote_volume": 822101.46096, "trades": 4434, "taker_buy_base": 4614118.4, "taker_buy_quote": 435081.96993 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.0948, "high": 0.0982, "low": 0.0948, "close": 0.0982, "volume": 7019641.3, "close_time": 1747555199999, "quote_volume": 680307.49775, "trades": 3326, "taker_buy_base": 3934296.2, "taker_buy_quote": 381021.5184 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.0982, "high": 0.0994, "low": 0.0965, "close": 0.0966, "volume": 7437139.3, "close_time": 1747569599999, "quote_volume": 728737.31352, "trades": 4104, "taker_buy_base": 3515384.0, "taker_buy_quote": 344899.0827 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.0965, "high": 0.1007, "low": 0.0955, "close": 0.1005, "volume": 9468264.3, "close_time": 1747583999999, "quote_volume": 931809.85977, "trades": 4942, "taker_buy_base": 4916646.6, "taker_buy_quote": 484796.30009 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.1005, "high": 0.1008, "low": 0.0938, "close": 0.0939, "volume": 8860631.6, "close_time": 1747598399999, "quote_volume": 866400.22846, "trades": 4319, "taker_buy_base": 3431458.3, "taker_buy_quote": 336123.07002 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.0938, "high": 0.0981, "low": 0.0919, "close": 0.0977, "volume": 8080518.8, "close_time": 1747612799999, "quote_volume": 762663.07167, "trades": 6163, "taker_buy_base": 3440197.0, "taker_buy_quote": 324819.72147 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0978, "high": 0.0985, "low": 0.092, "close": 0.0927, "volume": 9549452.5, "close_time": 1747627199999, "quote_volume": 899407.48356, "trades": 4113, "taker_buy_base": 4258428.9, "taker_buy_quote": 401820.47926 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.0927, "high": 0.0932, "low": 0.0902, "close": 0.092, "volume": 12158048.9, "close_time": 1747641599999, "quote_volume": 1112727.52813, "trades": 5986, "taker_buy_base": 5983894.2, "taker_buy_quote": 547718.75806 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.0919, "high": 0.0924, "low": 0.0907, "close": 0.0912, "volume": 5560118.4, "close_time": 1747655999999, "quote_volume": 508215.91477, "trades": 3411, "taker_buy_base": 2570106.0, "taker_buy_quote": 235111.02874 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.0911, "high": 0.093, "low": 0.0894, "close": 0.0928, "volume": 6983289.5, "close_time": 1747670399999, "quote_volume": 638753.33632, "trades": 4250, "taker_buy_base": 3049264.9, "taker_buy_quote": 278800.06688 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.0927, "high": 0.095, "low": 0.0918, "close": 0.0941, "volume": 6918975.3, "close_time": 1747684799999, "quote_volume": 646305.1718, "trades": 3979, "taker_buy_base": 3677038.9, "taker_buy_quote": 343620.80551 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.0941, "high": 0.0948, "low": 0.0925, "close": 0.0944, "volume": 4275420.8, "close_time": 1747699199999, "quote_volume": 399869.5153, "trades": 2689, "taker_buy_base": 2130324.4, "taker_buy_quote": 199299.33833 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0945, "high": 0.0967, "low": 0.0932, "close": 0.0958, "volume": 6476571.5, "close_time": 1747713599999, "quote_volume": 616155.19277, "trades": 3911, "taker_buy_base": 3464735.1, "taker_buy_quote": 329934.37173 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.0959, "high": 0.0967, "low": 0.095, "close": 0.0952, "volume": 3897581.8, "close_time": 1747727999999, "quote_volume": 373532.60278, "trades": 2383, "taker_buy_base": 1953697.6, "taker_buy_quote": 187334.27872 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0924, "close": 0.0934, "volume": 5776990.2, "close_time": 1747742399999, "quote_volume": 541439.57319, "trades": 3292, "taker_buy_base": 2540656.6, "taker_buy_quote": 238239.33031 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.0934, "high": 0.0938, "low": 0.0919, "close": 0.0934, "volume": 5415850.5, "close_time": 1747756799999, "quote_volume": 501957.63227, "trades": 3419, "taker_buy_base": 2767106.5, "taker_buy_quote": 256825.44593 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.0935, "high": 0.0944, "low": 0.0912, "close": 0.0942, "volume": 4294288.9, "close_time": 1747771199999, "quote_volume": 398816.94708, "trades": 2717, "taker_buy_base": 2078753.2, "taker_buy_quote": 193174.95889 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.0942, "high": 0.0963, "low": 0.0937, "close": 0.0959, "volume": 5831109.9, "close_time": 1747785599999, "quote_volume": 555889.67589, "trades": 3593, "taker_buy_base": 2907074.3, "taker_buy_quote": 277044.46605 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0959, "high": 0.0965, "low": 0.0936, "close": 0.0953, "volume": 4309385.7, "close_time": 1747799999999, "quote_volume": 409947.02847, "trades": 3154, "taker_buy_base": 2059646.3, "taker_buy_quote": 195883.69345 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.0953, "high": 0.0984, "low": 0.095, "close": 0.0961, "volume": 6552487.8, "close_time": 1747814399999, "quote_volume": 632677.92258, "trades": 3977, "taker_buy_base": 3455986.7, "taker_buy_quote": 333552.60402 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.0961, "high": 0.0969, "low": 0.0945, "close": 0.0963, "volume": 4029049.6, "close_time": 1747828799999, "quote_volume": 385150.86762, "trades": 3021, "taker_buy_base": 2094375.5, "taker_buy_quote": 200259.54277 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.0963, "high": 0.0985, "low": 0.0957, "close": 0.0982, "volume": 9631276.7, "close_time": 1747843199999, "quote_volume": 935881.84434, "trades": 7052, "taker_buy_base": 4208004.7, "taker_buy_quote": 409071.40421 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.0983, "high": 0.1013, "low": 0.0943, "close": 0.0979, "volume": 21180708.0, "close_time": 1747857599999, "quote_volume": 2060505.49598, "trades": 13717, "taker_buy_base": 9881110.4, "taker_buy_quote": 960899.69619 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.0979, "high": 0.0999, "low": 0.0965, "close": 0.0984, "volume": 5341743.7, "close_time": 1747871999999, "quote_volume": 523444.0979, "trades": 4343, "taker_buy_base": 2392302.2, "taker_buy_quote": 234602.10738 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.0984, "high": 0.1034, "low": 0.0983, "close": 0.103, "volume": 8110636.1, "close_time": 1747886399999, "quote_volume": 821177.15465, "trades": 5697, "taker_buy_base": 4775562.8, "taker_buy_quote": 484692.95915 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.103, "high": 0.1057, "low": 0.1023, "close": 0.1046, "volume": 10893846.1, "close_time": 1747900799999, "quote_volume": 1133097.21986, "trades": 6600, "taker_buy_base": 6418459.0, "taker_buy_quote": 667899.37769 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.1046, "high": 0.1139, "low": 0.104, "close": 0.1124, "volume": 51078756.6, "close_time": 1747915199999, "quote_volume": 5657605.0445, "trades": 37290, "taker_buy_base": 29449801.5, "taker_buy_quote": 3263816.64288 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.1124, "high": 0.115, "low": 0.1094, "close": 0.1095, "volume": 33061616.9, "close_time": 1747929599999, "quote_volume": 3707654.74304, "trades": 29154, "taker_buy_base": 13246596.0, "taker_buy_quote": 1489485.1376 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.1096, "high": 0.1112, "low": 0.1079, "close": 0.1086, "volume": 17604593.2, "close_time": 1747943999999, "quote_volume": 1928841.19403, "trades": 10710, "taker_buy_base": 9710439.2, "taker_buy_quote": 1064715.86203 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.1087, "high": 0.1102, "low": 0.1073, "close": 0.1089, "volume": 9496467.2, "close_time": 1747958399999, "quote_volume": 1032761.64284, "trades": 5252, "taker_buy_base": 4093339.7, "taker_buy_quote": 445587.91589 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.1089, "high": 0.1113, "low": 0.1074, "close": 0.1107, "volume": 13220678.7, "close_time": 1747972799999, "quote_volume": 1445786.63375, "trades": 7828, "taker_buy_base": 6735503.4, "taker_buy_quote": 737126.50834 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1063, "close": 0.1071, "volume": 12391041.6, "close_time": 1747987199999, "quote_volume": 1343762.00649, "trades": 6671, "taker_buy_base": 6263868.1, "taker_buy_quote": 679982.55344 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.1072, "high": 0.1104, "low": 0.1038, "close": 0.1046, "volume": 21374845.8, "close_time": 1748001599999, "quote_volume": 2296765.19458, "trades": 13504, "taker_buy_base": 10184342.8, "taker_buy_quote": 1095023.43013 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.1046, "high": 0.1063, "low": 0.1009, "close": 0.1045, "volume": 16140870.0, "close_time": 1748015999999, "quote_volume": 1677108.3157, "trades": 10533, "taker_buy_base": 7726840.1, "taker_buy_quote": 803834.55084 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.1045, "high": 0.1058, "low": 0.1031, "close": 0.1032, "volume": 8314050.9, "close_time": 1748030399999, "quote_volume": 866901.47314, "trades": 4559, "taker_buy_base": 3232748.7, "taker_buy_quote": 337428.54186 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.1033, "high": 0.1033, "low": 0.0955, "close": 0.0961, "volume": 14912925.3, "close_time": 1748044799999, "quote_volume": 1485065.39753, "trades": 7913, "taker_buy_base": 6002039.1, "taker_buy_quote": 597090.69805 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0961, "high": 0.0997, "low": 0.0956, "close": 0.0993, "volume": 5589739.6, "close_time": 1748059199999, "quote_volume": 548118.94932, "trades": 4744, "taker_buy_base": 3216617.7, "taker_buy_quote": 315382.02981 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.0993, "high": 0.1028, "low": 0.0987, "close": 0.1011, "volume": 7911939.7, "close_time": 1748073599999, "quote_volume": 796391.57102, "trades": 6079, "taker_buy_base": 4362116.3, "taker_buy_quote": 438508.80815 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.101, "high": 0.1013, "low": 0.0987, "close": 0.0995, "volume": 6706952.4, "close_time": 1748087999999, "quote_volume": 670413.49784, "trades": 5144, "taker_buy_base": 3743975.4, "taker_buy_quote": 374336.8565 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.0995, "high": 0.1002, "low": 0.0988, "close": 0.0997, "volume": 3892991.8, "close_time": 1748102399999, "quote_volume": 387045.72064, "trades": 3310, "taker_buy_base": 2242041.7, "taker_buy_quote": 222956.39415 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.0996, "high": 0.0998, "low": 0.0976, "close": 0.098, "volume": 2608558.8, "close_time": 1748116799999, "quote_volume": 256883.98556, "trades": 2152, "taker_buy_base": 1222016.6, "taker_buy_quote": 120430.37294 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.0979, "high": 0.0983, "low": 0.0961, "close": 0.097, "volume": 3716352.5, "close_time": 1748131199999, "quote_volume": 360578.93988, "trades": 2683, "taker_buy_base": 1878606.8, "taker_buy_quote": 182325.35666 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.097, "high": 0.0975, "low": 0.0941, "close": 0.0966, "volume": 8402573.1, "close_time": 1748145599999, "quote_volume": 805063.93079, "trades": 3984, "taker_buy_base": 4602927.1, "taker_buy_quote": 440867.32773 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.0966, "high": 0.0972, "low": 0.0948, "close": 0.0951, "volume": 3509922.0, "close_time": 1748159999999, "quote_volume": 337167.04892, "trades": 2146, "taker_buy_base": 1588836.5, "taker_buy_quote": 152847.59466 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0928, "close": 0.0946, "volume": 6877855.7, "close_time": 1748174399999, "quote_volume": 645644.50799, "trades": 4133, "taker_buy_base": 3181275.2, "taker_buy_quote": 298667.54424 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.0945, "high": 0.0954, "low": 0.0917, "close": 0.0935, "volume": 10416777.0, "close_time": 1748188799999, "quote_volume": 975237.05279, "trades": 5342, "taker_buy_base": 4595102.2, "taker_buy_quote": 430790.97067 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.0936, "high": 0.095, "low": 0.0924, "close": 0.0947, "volume": 4073041.3, "close_time": 1748203199999, "quote_volume": 381235.00012, "trades": 3188, "taker_buy_base": 2268784.1, "taker_buy_quote": 212539.26935 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.0946, "high": 0.0995, "low": 0.0943, "close": 0.0989, "volume": 6245932.3, "close_time": 1748217599999, "quote_volume": 607441.19689, "trades": 4120, "taker_buy_base": 3294271.5, "taker_buy_quote": 319985.36673 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.099, "high": 0.1016, "low": 0.0976, "close": 0.1009, "volume": 5652913.3, "close_time": 1748231999999, "quote_volume": 565974.79089, "trades": 4079, "taker_buy_base": 3093840.5, "taker_buy_quote": 309768.92804 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.1009, "high": 0.1019, "low": 0.0995, "close": 0.1012, "volume": 6694959.2, "close_time": 1748246399999, "quote_volume": 673358.52989, "trades": 4237, "taker_buy_base": 3259868.9, "taker_buy_quote": 327991.43443 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.1013, "high": 0.1018, "low": 0.0999, "close": 0.1014, "volume": 4443146.4, "close_time": 1748260799999, "quote_volume": 448391.10574, "trades": 3442, "taker_buy_base": 2414110.2, "taker_buy_quote": 243691.55178 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.1013, "high": 0.1015, "low": 0.0986, "close": 0.1004, "volume": 6465360.7, "close_time": 1748275199999, "quote_volume": 647442.1863, "trades": 4784, "taker_buy_base": 3325848.5, "taker_buy_quote": 333227.91136 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.1004, "high": 0.1009, "low": 0.0975, "close": 0.0994, "volume": 5966588.4, "close_time": 1748289599999, "quote_volume": 592317.79226, "trades": 3745, "taker_buy_base": 3057407.1, "taker_buy_quote": 304032.79647 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.0994, "high": 0.1017, "low": 0.0991, "close": 0.1016, "volume": 3558209.3, "close_time": 1748303999999, "quote_volume": 357943.20727, "trades": 2813, "taker_buy_base": 1999426.2, "taker_buy_quote": 201121.07763 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.1016, "high": 0.1035, "low": 0.0985, "close": 0.1009, "volume": 8462400.7, "close_time": 1748318399999, "quote_volume": 855954.15698, "trades": 6990, "taker_buy_base": 4528446.1, "taker_buy_quote": 458946.51584 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.1009, "high": 0.1051, "low": 0.1003, "close": 0.1051, "volume": 8099538.7, "close_time": 1748332799999, "quote_volume": 834054.09841, "trades": 5802, "taker_buy_base": 4221134.8, "taker_buy_quote": 434932.98717 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.1051, "high": 0.1071, "low": 0.1037, "close": 0.1044, "volume": 13111106.5, "close_time": 1748347199999, "quote_volume": 1381159.34143, "trades": 8564, "taker_buy_base": 6406897.5, "taker_buy_quote": 675175.84698 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.1044, "high": 0.1056, "low": 0.1023, "close": 0.1038, "volume": 11588557.8, "close_time": 1748361599999, "quote_volume": 1208763.64313, "trades": 6692, "taker_buy_base": 6662895.0, "taker_buy_quote": 695492.86499 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.1039, "high": 0.105, "low": 0.1034, "close": 0.1042, "volume": 9189507.3, "close_time": 1748375999999, "quote_volume": 957919.92137, "trades": 5003, "taker_buy_base": 5017414.0, "taker_buy_quote": 523194.19681 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.1042, "high": 0.1052, "low": 0.102, "close": 0.1033, "volume": 8319251.5, "close_time": 1748390399999, "quote_volume": 859279.3972, "trades": 4370, "taker_buy_base": 3491502.7, "taker_buy_quote": 360928.47979 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1032, "high": 0.1041, "low": 0.1017, "close": 0.1024, "volume": 5618648.8, "close_time": 1748404799999, "quote_volume": 576917.30371, "trades": 3509, "taker_buy_base": 2559972.9, "taker_buy_quote": 263177.83608 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.1023, "high": 0.1039, "low": 0.1018, "close": 0.1021, "volume": 6066408.9, "close_time": 1748419199999, "quote_volume": 623208.07433, "trades": 3636, "taker_buy_base": 3172135.4, "taker_buy_quote": 326014.71849 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.1022, "high": 0.1033, "low": 0.1004, "close": 0.103, "volume": 9585355.2, "close_time": 1748433599999, "quote_volume": 975335.47963, "trades": 5506, "taker_buy_base": 4049699.1, "taker_buy_quote": 412341.1299 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.103, "high": 0.1047, "low": 0.0988, "close": 0.0994, "volume": 11686159.0, "close_time": 1748447999999, "quote_volume": 1187855.51876, "trades": 7287, "taker_buy_base": 5792718.1, "taker_buy_quote": 589720.28256 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.0994, "high": 0.1014, "low": 0.0981, "close": 0.0982, "volume": 18773193.0, "close_time": 1748462399999, "quote_volume": 1864267.2929, "trades": 10445, "taker_buy_base": 9822373.7, "taker_buy_quote": 977035.27522 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.0983, "high": 0.1023, "low": 0.0981, "close": 0.1022, "volume": 5280602.2, "close_time": 1748476799999, "quote_volume": 527005.37936, "trades": 3253, "taker_buy_base": 2641990.2, "taker_buy_quote": 264099.66775 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.1023, "high": 0.1052, "low": 0.1007, "close": 0.1031, "volume": 9695766.6, "close_time": 1748491199999, "quote_volume": 998550.5324, "trades": 6895, "taker_buy_base": 4411590.1, "taker_buy_quote": 455555.26026 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.1031, "high": 0.1033, "low": 0.0985, "close": 0.0985, "volume": 15499852.4, "close_time": 1748505599999, "quote_volume": 1552363.79228, "trades": 9186, "taker_buy_base": 5262025.8, "taker_buy_quote": 527410.35059 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.0987, "high": 0.0993, "low": 0.0977, "close": 0.0981, "volume": 10309336.1, "close_time": 1748519999999, "quote_volume": 1015034.56053, "trades": 6507, "taker_buy_base": 4178999.7, "taker_buy_quote": 411715.96747 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0956, "close": 0.0967, "volume": 14861013.8, "close_time": 1748534399999, "quote_volume": 1441388.92502, "trades": 7925, "taker_buy_base": 8010587.1, "taker_buy_quote": 776357.98184 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.0968, "high": 0.0978, "low": 0.096, "close": 0.0964, "volume": 8000350.0, "close_time": 1748548799999, "quote_volume": 775297.34363, "trades": 5708, "taker_buy_base": 4423348.5, "taker_buy_quote": 428796.80679 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.0965, "high": 0.0978, "low": 0.0957, "close": 0.0961, "volume": 3885058.7, "close_time": 1748563199999, "quote_volume": 375558.65199, "trades": 3495, "taker_buy_base": 1733366.2, "taker_buy_quote": 167670.87249 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.0961, "high": 0.0965, "low": 0.0887, "close": 0.0921, "volume": 18613585.4, "close_time": 1748577599999, "quote_volume": 1707800.62314, "trades": 17744, "taker_buy_base": 8290781.1, "taker_buy_quote": 760226.72265 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.092, "high": 0.0924, "low": 0.0895, "close": 0.0899, "volume": 5557416.7, "close_time": 1748591999999, "quote_volume": 505598.87389, "trades": 4341, "taker_buy_base": 2831149.7, "taker_buy_quote": 257819.20318 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.09, "high": 0.0906, "low": 0.0879, "close": 0.0896, "volume": 11523801.3, "close_time": 1748606399999, "quote_volume": 1027370.8521, "trades": 8856, "taker_buy_base": 4955866.2, "taker_buy_quote": 442054.09878 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0865, "close": 0.087, "volume": 13501956.8, "close_time": 1748620799999, "quote_volume": 1186609.07513, "trades": 8685, "taker_buy_base": 5116923.2, "taker_buy_quote": 450203.2252 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.0871, "high": 0.0876, "low": 0.0834, "close": 0.085, "volume": 17308943.0, "close_time": 1748635199999, "quote_volume": 1467262.90198, "trades": 11679, "taker_buy_base": 8165662.1, "taker_buy_quote": 692905.7235 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0797, "close": 0.0805, "volume": 16268157.0, "close_time": 1748649599999, "quote_volume": 1331672.51022, "trades": 9654, "taker_buy_base": 7664677.6, "taker_buy_quote": 628601.52063 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0763, "close": 0.078, "volume": 24032814.5, "close_time": 1748663999999, "quote_volume": 1872256.69916, "trades": 14253, "taker_buy_base": 10829300.6, "taker_buy_quote": 844104.03578 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.078, "high": 0.08, "low": 0.0772, "close": 0.0782, "volume": 13867919.5, "close_time": 1748678399999, "quote_volume": 1088785.87615, "trades": 7413, "taker_buy_base": 7037539.5, "taker_buy_quote": 552731.89263 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0757, "close": 0.0759, "volume": 12370040.2, "close_time": 1748692799999, "quote_volume": 951223.17589, "trades": 5271, "taker_buy_base": 6075051.0, "taker_buy_quote": 467236.45354 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.0759, "high": 0.0785, "low": 0.0753, "close": 0.0773, "volume": 15813836.1, "close_time": 1748707199999, "quote_volume": 1219207.76576, "trades": 5785, "taker_buy_base": 8429854.2, "taker_buy_quote": 650468.6475 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.0773, "high": 0.0795, "low": 0.0769, "close": 0.0792, "volume": 9064684.1, "close_time": 1748721599999, "quote_volume": 708572.43317, "trades": 4221, "taker_buy_base": 4907661.8, "taker_buy_quote": 383759.76993 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.0792, "high": 0.0798, "low": 0.0779, "close": 0.0783, "volume": 6611328.7, "close_time": 1748735999999, "quote_volume": 522304.81466, "trades": 3540, "taker_buy_base": 2898966.1, "taker_buy_quote": 229022.11753 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0783, "high": 0.0786, "low": 0.0766, "close": 0.0773, "volume": 5912309.8, "close_time": 1748750399999, "quote_volume": 458524.27128, "trades": 3682, "taker_buy_base": 2366023.6, "taker_buy_quote": 183604.54169 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.0773, "high": 0.079, "low": 0.0772, "close": 0.0785, "volume": 5279510.8, "close_time": 1748764799999, "quote_volume": 413453.77878, "trades": 2875, "taker_buy_base": 2489844.0, "taker_buy_quote": 195002.16825 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0761, "close": 0.0778, "volume": 6148509.8, "close_time": 1748779199999, "quote_volume": 474735.77338, "trades": 2471, "taker_buy_base": 2873546.5, "taker_buy_quote": 221768.45162 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.0776, "high": 0.0801, "low": 0.0769, "close": 0.0796, "volume": 8231149.1, "close_time": 1748793599999, "quote_volume": 651479.34691, "trades": 3903, "taker_buy_base": 4590540.6, "taker_buy_quote": 363569.63072 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.0796, "high": 0.0816, "low": 0.0787, "close": 0.0801, "volume": 6602125.2, "close_time": 1748807999999, "quote_volume": 529664.76768, "trades": 2682, "taker_buy_base": 3234900.9, "taker_buy_quote": 259425.4716 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.0801, "high": 0.082, "low": 0.0798, "close": 0.0816, "volume": 4541104.5, "close_time": 1748822399999, "quote_volume": 368577.49407, "trades": 2471, "taker_buy_base": 2320082.3, "taker_buy_quote": 188483.28792 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0816, "high": 0.0826, "low": 0.0803, "close": 0.0806, "volume": 8112352.0, "close_time": 1748836799999, "quote_volume": 661094.38508, "trades": 2763, "taker_buy_base": 4049924.7, "taker_buy_quote": 330383.54126 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.0806, "high": 0.081, "low": 0.0787, "close": 0.0804, "volume": 7911543.4, "close_time": 1748851199999, "quote_volume": 632854.29837, "trades": 2791, "taker_buy_base": 3446615.2, "taker_buy_quote": 275815.97414 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.0803, "high": 0.0811, "low": 0.0778, "close": 0.0785, "volume": 12109405.7, "close_time": 1748865599999, "quote_volume": 953209.84094, "trades": 3306, "taker_buy_base": 4867204.1, "taker_buy_quote": 383092.50789 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.0785, "high": 0.0797, "low": 0.0778, "close": 0.0793, "volume": 7349306.2, "close_time": 1748879999999, "quote_volume": 578217.31693, "trades": 2752, "taker_buy_base": 2976286.9, "taker_buy_quote": 234394.87369 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.0792, "high": 0.081, "low": 0.0785, "close": 0.079, "volume": 6564731.6, "close_time": 1748894399999, "quote_volume": 523016.6645, "trades": 2218, "taker_buy_base": 3330583.1, "taker_buy_quote": 265280.50511 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.0791, "high": 0.0825, "low": 0.0791, "close": 0.0817, "volume": 5638958.8, "close_time": 1748908799999, "quote_volume": 458356.58496, "trades": 2344, "taker_buy_base": 2949940.1, "taker_buy_quote": 239933.7494 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0817, "high": 0.0845, "low": 0.0815, "close": 0.0825, "volume": 7263625.0, "close_time": 1748923199999, "quote_volume": 603054.15736, "trades": 2943, "taker_buy_base": 3376910.2, "taker_buy_quote": 280194.13896 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.0826, "high": 0.0837, "low": 0.0817, "close": 0.083, "volume": 4836794.6, "close_time": 1748937599999, "quote_volume": 399943.31588, "trades": 2060, "taker_buy_base": 2317989.9, "taker_buy_quote": 191791.24187 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.0831, "high": 0.0838, "low": 0.0821, "close": 0.0835, "volume": 7706556.7, "close_time": 1748951999999, "quote_volume": 638619.10612, "trades": 2333, "taker_buy_base": 3383513.6, "taker_buy_quote": 281043.23662 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.0835, "high": 0.0854, "low": 0.0832, "close": 0.0844, "volume": 8284310.4, "close_time": 1748966399999, "quote_volume": 700638.05724, "trades": 3645, "taker_buy_base": 3628627.6, "taker_buy_quote": 306867.48998 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.0845, "high": 0.085, "low": 0.0835, "close": 0.0842, "volume": 7099845.0, "close_time": 1748980799999, "quote_volume": 596961.76045, "trades": 4352, "taker_buy_base": 3278236.2, "taker_buy_quote": 275579.96013 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0818, "close": 0.082, "volume": 5077873.7, "close_time": 1748995199999, "quote_volume": 419997.26751, "trades": 3246, "taker_buy_base": 1950041.3, "taker_buy_quote": 161192.67506 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.082, "high": 0.0835, "low": 0.0817, "close": 0.0826, "volume": 5151835.9, "close_time": 1749009599999, "quote_volume": 425541.12766, "trades": 3846, "taker_buy_base": 1943899.6, "taker_buy_quote": 160748.36963 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.0826, "high": 0.0831, "low": 0.0806, "close": 0.0806, "volume": 5041329.9, "close_time": 1749023999999, "quote_volume": 413928.01699, "trades": 3632, "taker_buy_base": 1940105.0, "taker_buy_quote": 159267.97547 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.0806, "high": 0.0831, "low": 0.0804, "close": 0.0812, "volume": 6944048.4, "close_time": 1749038399999, "quote_volume": 568798.73962, "trades": 3807, "taker_buy_base": 3013118.1, "taker_buy_quote": 246634.95164 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.0812, "high": 0.0825, "low": 0.0801, "close": 0.082, "volume": 7541004.1, "close_time": 1749052799999, "quote_volume": 612106.29267, "trades": 3763, "taker_buy_base": 3867795.5, "taker_buy_quote": 314051.10003 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.0819, "high": 0.082, "low": 0.079, "close": 0.0791, "volume": 5149449.6, "close_time": 1749067199999, "quote_volume": 414451.84485, "trades": 3554, "taker_buy_base": 1578953.7, "taker_buy_quote": 127257.41572 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.079, "high": 0.0791, "low": 0.0772, "close": 0.0775, "volume": 8042944.8, "close_time": 1749081599999, "quote_volume": 626902.29906, "trades": 4823, "taker_buy_base": 2982310.0, "taker_buy_quote": 232408.37837 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0775, "high": 0.0777, "low": 0.076, "close": 0.0765, "volume": 10004893.5, "close_time": 1749095999999, "quote_volume": 768696.5882, "trades": 8288, "taker_buy_base": 4104691.2, "taker_buy_quote": 315404.17358 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.0766, "high": 0.0772, "low": 0.0758, "close": 0.0759, "volume": 9028911.0, "close_time": 1749110399999, "quote_volume": 690091.19733, "trades": 5168, "taker_buy_base": 4138820.5, "taker_buy_quote": 316507.39236 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.076, "high": 0.0763, "low": 0.0745, "close": 0.0751, "volume": 10746079.6, "close_time": 1749124799999, "quote_volume": 811124.46423, "trades": 5287, "taker_buy_base": 5228399.1, "taker_buy_quote": 394771.04345 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.0751, "high": 0.0771, "low": 0.0742, "close": 0.0753, "volume": 13429409.8, "close_time": 1749139199999, "quote_volume": 1018443.19301, "trades": 5933, "taker_buy_base": 6708759.5, "taker_buy_quote": 509020.51073 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0711, "close": 0.0717, "volume": 19716444.0, "close_time": 1749153599999, "quote_volume": 1436990.71976, "trades": 10104, "taker_buy_base": 9236926.0, "taker_buy_quote": 673754.19184 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.0718, "high": 0.072, "low": 0.0688, "close": 0.0709, "volume": 21505123.3, "close_time": 1749167999999, "quote_volume": 1511540.28167, "trades": 11241, "taker_buy_base": 9913653.2, "taker_buy_quote": 696902.18371 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0709, "high": 0.0718, "low": 0.0703, "close": 0.0709, "volume": 9902807.3, "close_time": 1749182399999, "quote_volume": 702008.16705, "trades": 7000, "taker_buy_base": 3428555.9, "taker_buy_quote": 243270.26973 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.0709, "high": 0.0716, "low": 0.0702, "close": 0.0707, "volume": 11974571.1, "close_time": 1749196799999, "quote_volume": 847987.68419, "trades": 7268, "taker_buy_base": 4994601.6, "taker_buy_quote": 353877.12411 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.0707, "high": 0.0718, "low": 0.0705, "close": 0.0709, "volume": 12240178.7, "close_time": 1749211199999, "quote_volume": 870468.98533, "trades": 6772, "taker_buy_base": 4713276.4, "taker_buy_quote": 335298.79159 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.0709, "high": 0.0742, "low": 0.0708, "close": 0.0735, "volume": 14574968.5, "close_time": 1749225599999, "quote_volume": 1055613.88864, "trades": 7117, "taker_buy_base": 6992510.4, "taker_buy_quote": 506527.38647 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.0735, "high": 0.0742, "low": 0.0713, "close": 0.0717, "volume": 8339549.3, "close_time": 1749239999999, "quote_volume": 604180.39677, "trades": 3650, "taker_buy_base": 4179871.0, "taker_buy_quote": 302817.38247 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.0717, "high": 0.0729, "low": 0.0715, "close": 0.0723, "volume": 3973901.3, "close_time": 1749254399999, "quote_volume": 286839.75737, "trades": 2006, "taker_buy_base": 1987748.1, "taker_buy_quote": 143444.85079 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0723, "high": 0.0756, "low": 0.0718, "close": 0.0752, "volume": 6688977.7, "close_time": 1749268799999, "quote_volume": 492379.8627, "trades": 3434, "taker_buy_base": 2920526.3, "taker_buy_quote": 215022.11926 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.0753, "high": 0.0765, "low": 0.0746, "close": 0.0759, "volume": 6643194.2, "close_time": 1749283199999, "quote_volume": 501617.68681, "trades": 3425, "taker_buy_base": 3379731.2, "taker_buy_quote": 255172.80604 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0745, "close": 0.075, "volume": 6202053.9, "close_time": 1749297599999, "quote_volume": 466159.1899, "trades": 2946, "taker_buy_base": 2782444.0, "taker_buy_quote": 209047.52087 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.0751, "high": 0.076, "low": 0.0748, "close": 0.0754, "volume": 8158076.8, "close_time": 1749311999999, "quote_volume": 615605.86114, "trades": 3179, "taker_buy_base": 3950292.5, "taker_buy_quote": 298216.83617 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.0755, "high": 0.0756, "low": 0.0736, "close": 0.0736, "volume": 11392231.3, "close_time": 1749326399999, "quote_volume": 847081.58778, "trades": 3307, "taker_buy_base": 4975933.3, "taker_buy_quote": 370070.33916 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.0737, "high": 0.0747, "low": 0.0736, "close": 0.0741, "volume": 6261770.2, "close_time": 1749340799999, "quote_volume": 463667.26664, "trades": 3333, "taker_buy_base": 2835257.1, "taker_buy_quote": 209889.0948 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.074, "high": 0.0742, "low": 0.0723, "close": 0.0723, "volume": 7130401.9, "close_time": 1749355199999, "quote_volume": 523025.87767, "trades": 3306, "taker_buy_base": 3004810.2, "taker_buy_quote": 220421.92474 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.0724, "high": 0.0732, "low": 0.0718, "close": 0.0723, "volume": 16163262.4, "close_time": 1749369599999, "quote_volume": 1173018.81603, "trades": 5340, "taker_buy_base": 7423012.8, "taker_buy_quote": 538517.98518 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.0723, "high": 0.0731, "low": 0.0716, "close": 0.0726, "volume": 11599415.0, "close_time": 1749383999999, "quote_volume": 838658.01979, "trades": 4348, "taker_buy_base": 4721164.2, "taker_buy_quote": 341240.56789 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.0726, "high": 0.0736, "low": 0.0721, "close": 0.0731, "volume": 8685475.8, "close_time": 1749398399999, "quote_volume": 632744.97419, "trades": 3471, "taker_buy_base": 3860621.7, "taker_buy_quote": 281401.96373 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.0731, "high": 0.0746, "low": 0.0731, "close": 0.0744, "volume": 7321283.0, "close_time": 1749412799999, "quote_volume": 541275.34519, "trades": 2727, "taker_buy_base": 2906983.9, "taker_buy_quote": 214949.79621 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.0744, "high": 0.075, "low": 0.0738, "close": 0.074, "volume": 7704637.3, "close_time": 1749427199999, "quote_volume": 573144.39673, "trades": 2544, "taker_buy_base": 3786819.3, "taker_buy_quote": 281744.72784 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0739, "high": 0.074, "low": 0.0719, "close": 0.0724, "volume": 7821959.8, "close_time": 1749441599999, "quote_volume": 570240.90072, "trades": 2952, "taker_buy_base": 2939148.7, "taker_buy_quote": 214439.09691 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.0724, "high": 0.0726, "low": 0.0708, "close": 0.0714, "volume": 10368767.4, "close_time": 1749455999999, "quote_volume": 741624.2777, "trades": 4646, "taker_buy_base": 5058048.7, "taker_buy_quote": 361571.50428 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.0714, "high": 0.074, "low": 0.0711, "close": 0.0737, "volume": 12264387.6, "close_time": 1749470399999, "quote_volume": 893061.19095, "trades": 5064, "taker_buy_base": 5290611.8, "taker_buy_quote": 385162.15129 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.0737, "high": 0.0746, "low": 0.0727, "close": 0.074, "volume": 13049829.4, "close_time": 1749484799999, "quote_volume": 962967.72413, "trades": 3990, "taker_buy_base": 6086136.2, "taker_buy_quote": 449365.44261 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.0741, "high": 0.075, "low": 0.0741, "close": 0.0745, "volume": 8770739.6, "close_time": 1749499199999, "quote_volume": 654468.36739, "trades": 2870, "taker_buy_base": 4056165.9, "taker_buy_quote": 302729.95306 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.0744, "high": 0.0774, "low": 0.0741, "close": 0.077, "volume": 16314591.3, "close_time": 1749513599999, "quote_volume": 1244365.67751, "trades": 5857, "taker_buy_base": 7754746.7, "taker_buy_quote": 591740.63677 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.077, "high": 0.0783, "low": 0.0755, "close": 0.0758, "volume": 17557063.7, "close_time": 1749527999999, "quote_volume": 1349554.31239, "trades": 7121, "taker_buy_base": 7875225.3, "taker_buy_quote": 605044.50384 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0746, "close": 0.0758, "volume": 13430597.2, "close_time": 1749542399999, "quote_volume": 1014441.0088, "trades": 3740, "taker_buy_base": 7386000.4, "taker_buy_quote": 557981.53161 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.0759, "high": 0.0779, "low": 0.0749, "close": 0.0778, "volume": 18829096.3, "close_time": 1749556799999, "quote_volume": 1431265.40428, "trades": 5559, "taker_buy_base": 11139774.9, "taker_buy_quote": 846306.23696 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.0779, "high": 0.0793, "low": 0.0761, "close": 0.0773, "volume": 22402192.3, "close_time": 1749571199999, "quote_volume": 1743989.86292, "trades": 9045, "taker_buy_base": 11031308.4, "taker_buy_quote": 859798.54999 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.0773, "high": 0.0791, "low": 0.0762, "close": 0.0783, "volume": 9442606.5, "close_time": 1749585599999, "quote_volume": 731675.84195, "trades": 3822, "taker_buy_base": 4636297.6, "taker_buy_quote": 359609.89606 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.0783, "high": 0.0799, "low": 0.0775, "close": 0.0799, "volume": 8379275.1, "close_time": 1749599999999, "quote_volume": 659442.47293, "trades": 3016, "taker_buy_base": 4187430.4, "taker_buy_quote": 330136.64705 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0799, "high": 0.08, "low": 0.0774, "close": 0.0784, "volume": 6417275.7, "close_time": 1749614399999, "quote_volume": 503286.42965, "trades": 2750, "taker_buy_base": 2597688.1, "taker_buy_quote": 203557.73253 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.0784, "high": 0.0794, "low": 0.0777, "close": 0.0792, "volume": 7570433.9, "close_time": 1749628799999, "quote_volume": 593846.64383, "trades": 3266, "taker_buy_base": 4480805.1, "taker_buy_quote": 351556.44608 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.0792, "high": 0.0796, "low": 0.0763, "close": 0.0768, "volume": 7858047.0, "close_time": 1749643199999, "quote_volume": 611136.33733, "trades": 4368, "taker_buy_base": 2804494.9, "taker_buy_quote": 217831.15811 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.0768, "high": 0.0801, "low": 0.0762, "close": 0.0795, "volume": 14178292.1, "close_time": 1749657599999, "quote_volume": 1115894.10482, "trades": 5623, "taker_buy_base": 6992783.2, "taker_buy_quote": 550660.37663 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.0795, "high": 0.0798, "low": 0.0762, "close": 0.0763, "volume": 10232351.2, "close_time": 1749671999999, "quote_volume": 801101.36989, "trades": 4536, "taker_buy_base": 3912691.8, "taker_buy_quote": 306614.96359 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.0763, "high": 0.0775, "low": 0.0737, "close": 0.0749, "volume": 8775548.6, "close_time": 1749686399999, "quote_volume": 661976.49152, "trades": 5875, "taker_buy_base": 3762185.2, "taker_buy_quote": 283980.4743 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0749, "high": 0.075, "low": 0.0728, "close": 0.0731, "volume": 8935277.4, "close_time": 1749700799999, "quote_volume": 661057.07522, "trades": 3971, "taker_buy_base": 3783866.3, "taker_buy_quote": 280020.04726 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.0731, "high": 0.0736, "low": 0.0725, "close": 0.0727, "volume": 11529613.2, "close_time": 1749715199999, "quote_volume": 841112.2692, "trades": 3454, "taker_buy_base": 5922794.5, "taker_buy_quote": 432206.4297 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.0726, "high": 0.0734, "low": 0.0713, "close": 0.0715, "volume": 9032608.2, "close_time": 1749729599999, "quote_volume": 654827.45361, "trades": 3343, "taker_buy_base": 4784056.8, "taker_buy_quote": 347101.86759 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.0715, "high": 0.0739, "low": 0.0711, "close": 0.0716, "volume": 16113532.7, "close_time": 1749743999999, "quote_volume": 1166181.01242, "trades": 4859, "taker_buy_base": 8380527.7, "taker_buy_quote": 607072.37871 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.0716, "high": 0.0737, "low": 0.0705, "close": 0.0709, "volume": 7954469.1, "close_time": 1749758399999, "quote_volume": 574335.89796, "trades": 3160, "taker_buy_base": 3674299.6, "taker_buy_quote": 265848.02684 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0692, "close": 0.0695, "volume": 10116166.5, "close_time": 1749772799999, "quote_volume": 709322.6818, "trades": 4348, "taker_buy_base": 4540336.6, "taker_buy_quote": 318534.66448 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0632, "close": 0.0655, "volume": 34786120.2, "close_time": 1749787199999, "quote_volume": 2278552.44798, "trades": 11989, "taker_buy_base": 16201845.0, "taker_buy_quote": 1061093.18087 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.0654, "high": 0.0662, "low": 0.0645, "close": 0.066, "volume": 12598738.3, "close_time": 1749801599999, "quote_volume": 823997.11015, "trades": 5125, "taker_buy_base": 6758552.7, "taker_buy_quote": 442006.11912 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.0661, "high": 0.0697, "low": 0.0654, "close": 0.0665, "volume": 20810968.3, "close_time": 1749815999999, "quote_volume": 1394467.78131, "trades": 8875, "taker_buy_base": 10478583.1, "taker_buy_quote": 701636.93367 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.0665, "high": 0.0673, "low": 0.0652, "close": 0.0668, "volume": 10878688.7, "close_time": 1749830399999, "quote_volume": 720743.5503, "trades": 3551, "taker_buy_base": 5394272.9, "taker_buy_quote": 357490.42833 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.0668, "high": 0.068, "low": 0.066, "close": 0.0664, "volume": 7442612.3, "close_time": 1749844799999, "quote_volume": 498346.41947, "trades": 3083, "taker_buy_base": 3249135.2, "taker_buy_quote": 217757.26261 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.0664, "high": 0.0688, "low": 0.0664, "close": 0.0684, "volume": 8633735.6, "close_time": 1749859199999, "quote_volume": 587552.8187, "trades": 3902, "taker_buy_base": 4525682.3, "taker_buy_quote": 308110.45725 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0676, "close": 0.0683, "volume": 5891949.0, "close_time": 1749873599999, "quote_volume": 401374.43476, "trades": 1991, "taker_buy_base": 2742032.6, "taker_buy_quote": 186880.69284 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.0682, "high": 0.0691, "low": 0.0679, "close": 0.0689, "volume": 3890928.7, "close_time": 1749887999999, "quote_volume": 266872.11048, "trades": 1832, "taker_buy_base": 1676267.0, "taker_buy_quote": 115038.73783 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.0688, "high": 0.0694, "low": 0.0681, "close": 0.069, "volume": 3594404.7, "close_time": 1749902399999, "quote_volume": 246939.08385, "trades": 1635, "taker_buy_base": 1755706.7, "taker_buy_quote": 120661.82081 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.0689, "high": 0.0693, "low": 0.067, "close": 0.0676, "volume": 6394832.1, "close_time": 1749916799999, "quote_volume": 436169.29939, "trades": 2568, "taker_buy_base": 2562385.1, "taker_buy_quote": 174826.09802 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.0675, "high": 0.0679, "low": 0.0655, "close": 0.0656, "volume": 6491179.7, "close_time": 1749931199999, "quote_volume": 430847.18086, "trades": 2426, "taker_buy_base": 2250058.1, "taker_buy_quote": 149467.03621 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.0657, "high": 0.0675, "low": 0.0647, "close": 0.0671, "volume": 9583510.0, "close_time": 1749945599999, "quote_volume": 633929.61047, "trades": 3670, "taker_buy_base": 4151850.2, "taker_buy_quote": 275386.41387 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0671, "high": 0.068, "low": 0.0669, "close": 0.0677, "volume": 2738750.0, "close_time": 1749959999999, "quote_volume": 184961.61009, "trades": 1471, "taker_buy_base": 1460358.2, "taker_buy_quote": 98614.67971 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.0676, "high": 0.0683, "low": 0.0668, "close": 0.0671, "volume": 3905467.7, "close_time": 1749974399999, "quote_volume": 263672.98936, "trades": 1406, "taker_buy_base": 1946835.1, "taker_buy_quote": 131411.75623 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.0672, "high": 0.0678, "low": 0.0667, "close": 0.0676, "volume": 3215105.7, "close_time": 1749988799999, "quote_volume": 216155.60599, "trades": 1306, "taker_buy_base": 1708325.6, "taker_buy_quote": 114822.20537 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.0677, "high": 0.0688, "low": 0.067, "close": 0.0682, "volume": 7547806.6, "close_time": 1750003199999, "quote_volume": 514030.49368, "trades": 2600, "taker_buy_base": 3974319.3, "taker_buy_quote": 270812.74636 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.0682, "high": 0.0685, "low": 0.0673, "close": 0.0675, "volume": 3314381.6, "close_time": 1750017599999, "quote_volume": 225439.94006, "trades": 1666, "taker_buy_base": 1533736.0, "taker_buy_quote": 104348.97687 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.0675, "high": 0.0681, "low": 0.0661, "close": 0.0677, "volume": 6170403.6, "close_time": 1750031999999, "quote_volume": 413451.77616, "trades": 2097, "taker_buy_base": 2601651.0, "taker_buy_quote": 174257.00107 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0677, "high": 0.0689, "low": 0.0666, "close": 0.068, "volume": 11670930.3, "close_time": 1750046399999, "quote_volume": 790666.28282, "trades": 3173, "taker_buy_base": 5976764.0, "taker_buy_quote": 404968.942 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.0679, "high": 0.0706, "low": 0.0679, "close": 0.0705, "volume": 7912853.0, "close_time": 1750060799999, "quote_volume": 551298.92999, "trades": 2781, "taker_buy_base": 4154733.3, "taker_buy_quote": 289503.81837 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.0705, "high": 0.0715, "low": 0.07, "close": 0.0708, "volume": 7867709.8, "close_time": 1750075199999, "quote_volume": 556708.95794, "trades": 2318, "taker_buy_base": 3417376.1, "taker_buy_quote": 241971.72575 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.0708, "high": 0.0716, "low": 0.0701, "close": 0.0702, "volume": 8154087.8, "close_time": 1750089599999, "quote_volume": 576696.46351, "trades": 2555, "taker_buy_base": 3559536.2, "taker_buy_quote": 251783.31572 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.0703, "high": 0.0711, "low": 0.0699, "close": 0.0707, "volume": 6252912.6, "close_time": 1750103999999, "quote_volume": 440018.47608, "trades": 2356, "taker_buy_base": 2423565.5, "taker_buy_quote": 170732.14074 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.0705, "high": 0.0712, "low": 0.0677, "close": 0.0678, "volume": 11611136.1, "close_time": 1750118399999, "quote_volume": 810258.89541, "trades": 3911, "taker_buy_base": 4552437.9, "taker_buy_quote": 317599.53318 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0678, "high": 0.0686, "low": 0.0661, "close": 0.068, "volume": 6432436.5, "close_time": 1750132799999, "quote_volume": 433473.57372, "trades": 3456, "taker_buy_base": 2592599.9, "taker_buy_quote": 174797.95041 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.068, "high": 0.0681, "low": 0.0663, "close": 0.0663, "volume": 13303819.2, "close_time": 1750147199999, "quote_volume": 889457.10337, "trades": 5983, "taker_buy_base": 6142648.2, "taker_buy_quote": 410217.12792 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.0663, "high": 0.0665, "low": 0.0651, "close": 0.0655, "volume": 10289736.2, "close_time": 1750161599999, "quote_volume": 676554.13627, "trades": 4034, "taker_buy_base": 5243874.7, "taker_buy_quote": 344835.9371 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.0655, "high": 0.0665, "low": 0.0636, "close": 0.0642, "volume": 9969471.6, "close_time": 1750175999999, "quote_volume": 649091.3399, "trades": 3997, "taker_buy_base": 4623127.9, "taker_buy_quote": 300793.47781 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.0641, "high": 0.0656, "low": 0.0624, "close": 0.0649, "volume": 10978168.0, "close_time": 1750190399999, "quote_volume": 698949.75949, "trades": 4577, "taker_buy_base": 5379040.8, "taker_buy_quote": 342171.06116 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.0649, "high": 0.0653, "low": 0.0636, "close": 0.0645, "volume": 4610629.1, "close_time": 1750204799999, "quote_volume": 296714.93668, "trades": 1762, "taker_buy_base": 2154699.3, "taker_buy_quote": 138581.83421 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0645, "high": 0.0658, "low": 0.0642, "close": 0.0653, "volume": 4575167.2, "close_time": 1750219199999, "quote_volume": 297730.86506, "trades": 1789, "taker_buy_base": 2217455.6, "taker_buy_quote": 144317.36594 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.0652, "high": 0.0664, "low": 0.0652, "close": 0.0655, "volume": 3532480.6, "close_time": 1750233599999, "quote_volume": 232274.45662, "trades": 1570, "taker_buy_base": 1655834.7, "taker_buy_quote": 108946.46919 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.0656, "high": 0.0659, "low": 0.0629, "close": 0.0639, "volume": 6242561.1, "close_time": 1750247999999, "quote_volume": 399639.0122, "trades": 2074, "taker_buy_base": 2892508.5, "taker_buy_quote": 185367.96862 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.0638, "high": 0.0644, "low": 0.0612, "close": 0.0635, "volume": 12910271.6, "close_time": 1750262399999, "quote_volume": 812380.36516, "trades": 4058, "taker_buy_base": 6520186.1, "taker_buy_quote": 410960.7619 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.0635, "high": 0.0643, "low": 0.0625, "close": 0.063, "volume": 12004327.6, "close_time": 1750276799999, "quote_volume": 760168.5705, "trades": 3439, "taker_buy_base": 5245912.7, "taker_buy_quote": 332454.35026 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.0631, "high": 0.0659, "low": 0.0627, "close": 0.0653, "volume": 7020051.4, "close_time": 1750291199999, "quote_volume": 456296.78219, "trades": 2409, "taker_buy_base": 3486878.5, "taker_buy_quote": 226633.9884 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0653, "high": 0.0665, "low": 0.0643, "close": 0.065, "volume": 5652256.2, "close_time": 1750305599999, "quote_volume": 367706.82892, "trades": 1586, "taker_buy_base": 2792369.6, "taker_buy_quote": 181579.62879 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.065, "high": 0.0656, "low": 0.0644, "close": 0.0646, "volume": 4559242.7, "close_time": 1750319999999, "quote_volume": 295750.67139, "trades": 1332, "taker_buy_base": 2296915.6, "taker_buy_quote": 149092.69322 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.0646, "high": 0.0655, "low": 0.0641, "close": 0.0643, "volume": 3610154.3, "close_time": 1750334399999, "quote_volume": 234179.29374, "trades": 1162, "taker_buy_base": 1669415.0, "taker_buy_quote": 108318.62968 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.0644, "high": 0.0648, "low": 0.0631, "close": 0.0633, "volume": 6390224.0, "close_time": 1750348799999, "quote_volume": 408562.59737, "trades": 1687, "taker_buy_base": 2753083.2, "taker_buy_quote": 176138.57666 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.0634, "high": 0.064, "low": 0.0622, "close": 0.0631, "volume": 6908924.4, "close_time": 1750363199999, "quote_volume": 436391.60365, "trades": 1976, "taker_buy_base": 2635322.6, "taker_buy_quote": 166524.79396 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.0631, "high": 0.0642, "low": 0.0628, "close": 0.0641, "volume": 4274014.0, "close_time": 1750377599999, "quote_volume": 271390.46222, "trades": 1791, "taker_buy_base": 1765133.6, "taker_buy_quote": 112119.01967 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0634, "close": 0.0636, "volume": 3831917.7, "close_time": 1750391999999, "quote_volume": 245690.70795, "trades": 1233, "taker_buy_base": 1666841.6, "taker_buy_quote": 106913.28632 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.0637, "high": 0.0653, "low": 0.0625, "close": 0.0651, "volume": 5336669.6, "close_time": 1750406399999, "quote_volume": 340332.46381, "trades": 1817, "taker_buy_base": 2923684.5, "taker_buy_quote": 186276.89385 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.0652, "high": 0.0656, "low": 0.0646, "close": 0.0653, "volume": 5085370.7, "close_time": 1750420799999, "quote_volume": 330945.56575, "trades": 1527, "taker_buy_base": 2492218.6, "taker_buy_quote": 162235.2748 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0628, "close": 0.0629, "volume": 7407593.5, "close_time": 1750435199999, "quote_volume": 477525.53268, "trades": 2200, "taker_buy_base": 4203775.5, "taker_buy_quote": 271028.38661 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.0629, "high": 0.0632, "low": 0.0602, "close": 0.0617, "volume": 13383477.7, "close_time": 1750449599999, "quote_volume": 825279.61753, "trades": 3720, "taker_buy_base": 6290999.2, "taker_buy_quote": 387783.78184 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.0616, "high": 0.0627, "low": 0.0605, "close": 0.0613, "volume": 3218084.7, "close_time": 1750463999999, "quote_volume": 197803.96873, "trades": 1272, "taker_buy_base": 1614356.6, "taker_buy_quote": 99190.58471 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0612, "high": 0.0621, "low": 0.061, "close": 0.0617, "volume": 3051112.3, "close_time": 1750478399999, "quote_volume": 187936.94535, "trades": 1078, "taker_buy_base": 1552881.6, "taker_buy_quote": 95654.51819 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.0617, "high": 0.0619, "low": 0.0613, "close": 0.0614, "volume": 2787361.0, "close_time": 1750492799999, "quote_volume": 171708.55346, "trades": 813, "taker_buy_base": 1387271.4, "taker_buy_quote": 85473.13972 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0609, "close": 0.0613, "volume": 4594004.4, "close_time": 1750507199999, "quote_volume": 281456.32344, "trades": 1223, "taker_buy_base": 2157921.7, "taker_buy_quote": 132144.87852 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.0613, "high": 0.0614, "low": 0.0586, "close": 0.0595, "volume": 8555937.2, "close_time": 1750521599999, "quote_volume": 513575.26647, "trades": 2664, "taker_buy_base": 4461652.8, "taker_buy_quote": 267870.28195 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0575, "close": 0.0576, "volume": 7858827.2, "close_time": 1750535999999, "quote_volume": 460317.01044, "trades": 2274, "taker_buy_base": 4328877.8, "taker_buy_quote": 253695.61682 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.0576, "high": 0.0583, "low": 0.055, "close": 0.0575, "volume": 12635974.9, "close_time": 1750550399999, "quote_volume": 716035.91204, "trades": 3598, "taker_buy_base": 6461651.2, "taker_buy_quote": 366585.43599 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0575, "high": 0.0585, "low": 0.0556, "close": 0.0559, "volume": 8032361.3, "close_time": 1750564799999, "quote_volume": 459415.70513, "trades": 2225, "taker_buy_base": 4009346.7, "taker_buy_quote": 229821.06254 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.0559, "high": 0.057, "low": 0.0558, "close": 0.0566, "volume": 6153987.4, "close_time": 1750579199999, "quote_volume": 347684.02541, "trades": 1593, "taker_buy_base": 3194303.3, "taker_buy_quote": 180468.67075 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0555, "close": 0.056, "volume": 6117085.1, "close_time": 1750593599999, "quote_volume": 342694.98387, "trades": 1888, "taker_buy_base": 2536611.3, "taker_buy_quote": 142149.97372 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0524, "close": 0.0532, "volume": 19536435.9, "close_time": 1750607999999, "quote_volume": 1050098.3212, "trades": 4705, "taker_buy_base": 8427291.2, "taker_buy_quote": 453196.57908 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.0533, "high": 0.0538, "low": 0.0524, "close": 0.0528, "volume": 8845389.5, "close_time": 1750622399999, "quote_volume": 469963.82324, "trades": 2595, "taker_buy_base": 4683115.0, "taker_buy_quote": 248899.57072 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.0528, "high": 0.0545, "low": 0.0512, "close": 0.0541, "volume": 10957361.6, "close_time": 1750636799999, "quote_volume": 580717.27171, "trades": 2786, "taker_buy_base": 4658650.4, "taker_buy_quote": 246701.21944 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0542, "high": 0.0549, "low": 0.0537, "close": 0.0545, "volume": 4906364.5, "close_time": 1750651199999, "quote_volume": 266598.15017, "trades": 1200, "taker_buy_base": 2296719.3, "taker_buy_quote": 124866.01227 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.0544, "high": 0.0561, "low": 0.0544, "close": 0.0556, "volume": 6605590.1, "close_time": 1750665599999, "quote_volume": 364914.2592, "trades": 1659, "taker_buy_base": 2759166.2, "taker_buy_quote": 152499.00407 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0551, "close": 0.0556, "volume": 4460120.8, "close_time": 1750679999999, "quote_volume": 247673.57818, "trades": 1168, "taker_buy_base": 2392310.2, "taker_buy_quote": 132856.23667 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.0556, "high": 0.0578, "low": 0.0554, "close": 0.0558, "volume": 10331787.9, "close_time": 1750694399999, "quote_volume": 585675.82938, "trades": 2292, "taker_buy_base": 5074169.8, "taker_buy_quote": 287492.05878 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.0559, "high": 0.0583, "low": 0.0541, "close": 0.058, "volume": 11855676.4, "close_time": 1750708799999, "quote_volume": 669989.93409, "trades": 2793, "taker_buy_base": 5741879.6, "taker_buy_quote": 324721.69725 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.0582, "high": 0.0609, "low": 0.058, "close": 0.0607, "volume": 14295842.8, "close_time": 1750723199999, "quote_volume": 858250.17776, "trades": 2965, "taker_buy_base": 6510143.8, "taker_buy_quote": 391085.66921 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0607, "high": 0.0613, "low": 0.0604, "close": 0.0612, "volume": 8222890.6, "close_time": 1750737599999, "quote_volume": 500917.95201, "trades": 2004, "taker_buy_base": 3250652.9, "taker_buy_quote": 198167.27886 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.0612, "high": 0.0637, "low": 0.0612, "close": 0.0619, "volume": 9679406.7, "close_time": 1750751999999, "quote_volume": 605522.41752, "trades": 2690, "taker_buy_base": 4175264.3, "taker_buy_quote": 261203.53766 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.062, "high": 0.0627, "low": 0.0612, "close": 0.0621, "volume": 10904491.7, "close_time": 1750766399999, "quote_volume": 674612.46996, "trades": 3005, "taker_buy_base": 6305912.2, "taker_buy_quote": 390448.76657 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.0621, "high": 0.0628, "low": 0.0612, "close": 0.0618, "volume": 12036513.4, "close_time": 1750780799999, "quote_volume": 745279.14026, "trades": 3417, "taker_buy_base": 5866705.1, "taker_buy_quote": 363722.98282 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.0619, "high": 0.0636, "low": 0.0613, "close": 0.0619, "volume": 7485774.3, "close_time": 1750795199999, "quote_volume": 467829.82128, "trades": 2498, "taker_buy_base": 3731829.6, "taker_buy_quote": 233347.48313 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.0619, "high": 0.0631, "low": 0.0616, "close": 0.063, "volume": 3368787.9, "close_time": 1750809599999, "quote_volume": 209908.84715, "trades": 1589, "taker_buy_base": 1579083.6, "taker_buy_quote": 98390.76734 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0621, "close": 0.0623, "volume": 4478764.3, "close_time": 1750823999999, "quote_volume": 280403.13835, "trades": 1797, "taker_buy_base": 1986912.0, "taker_buy_quote": 124388.95381 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.0622, "high": 0.0628, "low": 0.0615, "close": 0.0621, "volume": 6937730.7, "close_time": 1750838399999, "quote_volume": 430199.08503, "trades": 2746, "taker_buy_base": 3357279.8, "taker_buy_quote": 208255.38245 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0611, "close": 0.0619, "volume": 6146667.5, "close_time": 1750852799999, "quote_volume": 378552.54584, "trades": 3127, "taker_buy_base": 2502377.5, "taker_buy_quote": 154199.32317 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.062, "high": 0.0624, "low": 0.0599, "close": 0.06, "volume": 9308836.8, "close_time": 1750867199999, "quote_volume": 572081.98482, "trades": 4067, "taker_buy_base": 4325913.2, "taker_buy_quote": 265595.34838 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.06, "high": 0.0605, "low": 0.0594, "close": 0.0602, "volume": 3283279.4, "close_time": 1750881599999, "quote_volume": 197177.48903, "trades": 1601, "taker_buy_base": 1753320.1, "taker_buy_quote": 105314.74515 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.0602, "high": 0.0607, "low": 0.0594, "close": 0.0598, "volume": 2521814.5, "close_time": 1750895999999, "quote_volume": 151200.70502, "trades": 1294, "taker_buy_base": 1148870.7, "taker_buy_quote": 68876.69416 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0598, "high": 0.0688, "low": 0.0597, "close": 0.0634, "volume": 116474846.4, "close_time": 1750910399999, "quote_volume": 7488357.6593, "trades": 35667, "taker_buy_base": 64855027.2, "taker_buy_quote": 4159345.32775 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.0634, "high": 0.0644, "low": 0.0623, "close": 0.0637, "volume": 29735666.6, "close_time": 1750924799999, "quote_volume": 1884197.23083, "trades": 8950, "taker_buy_base": 15250300.3, "taker_buy_quote": 966793.80297 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.0637, "high": 0.0671, "low": 0.0633, "close": 0.0642, "volume": 53866254.3, "close_time": 1750939199999, "quote_volume": 3506660.35185, "trades": 11859, "taker_buy_base": 26765759.0, "taker_buy_quote": 1742450.34701 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.0642, "high": 0.0686, "low": 0.0619, "close": 0.0682, "volume": 99671870.8, "close_time": 1750953599999, "quote_volume": 6571728.76391, "trades": 27033, "taker_buy_base": 53364813.4, "taker_buy_quote": 3521994.90178 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.0681, "high": 0.0725, "low": 0.0647, "close": 0.0699, "volume": 140980181.2, "close_time": 1750967999999, "quote_volume": 9789332.57482, "trades": 35245, "taker_buy_base": 71811222.9, "taker_buy_quote": 4978766.55133 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.0699, "high": 0.0705, "low": 0.0664, "close": 0.0673, "volume": 44016596.8, "close_time": 1750982399999, "quote_volume": 3011276.51572, "trades": 13792, "taker_buy_base": 21319274.3, "taker_buy_quote": 1457521.17851 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0672, "high": 0.0685, "low": 0.05, "close": 0.0632, "volume": 73592072.6, "close_time": 1750996799999, "quote_volume": 4698653.95375, "trades": 22209, "taker_buy_base": 30777219.2, "taker_buy_quote": 1976517.64435 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.0631, "high": 0.0637, "low": 0.0613, "close": 0.0616, "volume": 25379999.5, "close_time": 1751011199999, "quote_volume": 1586168.57663, "trades": 9414, "taker_buy_base": 13050433.6, "taker_buy_quote": 815394.64206 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.0616, "high": 0.0629, "low": 0.0616, "close": 0.0627, "volume": 22066962.2, "close_time": 1751025599999, "quote_volume": 1374371.36097, "trades": 7770, "taker_buy_base": 12643451.2, "taker_buy_quote": 787709.98726 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.0627, "high": 0.0637, "low": 0.0621, "close": 0.0635, "volume": 16461874.3, "close_time": 1751039999999, "quote_volume": 1036345.6892, "trades": 4556, "taker_buy_base": 7820704.3, "taker_buy_quote": 492237.82982 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.0634, "high": 0.0651, "low": 0.0621, "close": 0.0624, "volume": 16090618.5, "close_time": 1751054399999, "quote_volume": 1026000.26944, "trades": 5482, "taker_buy_base": 7786766.9, "taker_buy_quote": 497040.14977 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.0623, "high": 0.0666, "low": 0.0622, "close": 0.0666, "volume": 16343797.8, "close_time": 1751068799999, "quote_volume": 1059462.46571, "trades": 5571, "taker_buy_base": 8493928.8, "taker_buy_quote": 550156.15233 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0666, "high": 0.07, "low": 0.0648, "close": 0.0685, "volume": 36117246.7, "close_time": 1751083199999, "quote_volume": 2453303.30229, "trades": 11530, "taker_buy_base": 18386381.1, "taker_buy_quote": 1249820.07452 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.0685, "high": 0.0748, "low": 0.0674, "close": 0.0718, "volume": 54077427.0, "close_time": 1751097599999, "quote_volume": 3864675.46058, "trades": 14118, "taker_buy_base": 28497909.6, "taker_buy_quote": 2036082.02978 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.0719, "high": 0.0772, "low": 0.0714, "close": 0.0749, "volume": 84490857.2, "close_time": 1751111999999, "quote_volume": 6313732.34075, "trades": 28804, "taker_buy_base": 42670404.5, "taker_buy_quote": 3188582.94356 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.0749, "high": 0.0757, "low": 0.0727, "close": 0.075, "volume": 36284008.8, "close_time": 1751126399999, "quote_volume": 2696922.12458, "trades": 14158, "taker_buy_base": 17670846.3, "taker_buy_quote": 1314311.73881 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.075, "high": 0.0817, "low": 0.0748, "close": 0.0794, "volume": 56164718.6, "close_time": 1751140799999, "quote_volume": 4386409.67744, "trades": 27740, "taker_buy_base": 28866037.7, "taker_buy_quote": 2254491.1178 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.0794, "high": 0.0826, "low": 0.078, "close": 0.0781, "volume": 51720127.7, "close_time": 1751155199999, "quote_volume": 4147039.15382, "trades": 23997, "taker_buy_base": 24866088.5, "taker_buy_quote": 1995260.52713 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0782, "high": 0.0795, "low": 0.0747, "close": 0.0751, "volume": 35577556.8, "close_time": 1751169599999, "quote_volume": 2722669.7533, "trades": 9227, "taker_buy_base": 18096580.5, "taker_buy_quote": 1384949.52689 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.0752, "high": 0.0768, "low": 0.0751, "close": 0.0767, "volume": 26515531.1, "close_time": 1751183999999, "quote_volume": 2011031.74977, "trades": 5940, "taker_buy_base": 13026700.4, "taker_buy_quote": 988467.96708 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0743, "close": 0.0747, "volume": 25576818.2, "close_time": 1751198399999, "quote_volume": 1922933.9949, "trades": 8620, "taker_buy_base": 11497044.4, "taker_buy_quote": 864638.13097 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.0747, "high": 0.0754, "low": 0.074, "close": 0.0749, "volume": 13857774.1, "close_time": 1751212799999, "quote_volume": 1035036.57559, "trades": 5181, "taker_buy_base": 7025619.0, "taker_buy_quote": 525306.68651 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.0748, "high": 0.0757, "low": 0.0744, "close": 0.0755, "volume": 8098076.0, "close_time": 1751227199999, "quote_volume": 608112.63036, "trades": 2559, "taker_buy_base": 4122952.1, "taker_buy_quote": 309863.58023 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.0755, "high": 0.079, "low": 0.0752, "close": 0.0782, "volume": 17041587.6, "close_time": 1751241599999, "quote_volume": 1317472.4231, "trades": 4756, "taker_buy_base": 9189038.7, "taker_buy_quote": 710164.16665 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0743, "close": 0.0745, "volume": 19432496.9, "close_time": 1751255999999, "quote_volume": 1478214.97108, "trades": 5047, "taker_buy_base": 9068261.9, "taker_buy_quote": 690021.07611 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.0744, "high": 0.075, "low": 0.0726, "close": 0.0737, "volume": 16674510.8, "close_time": 1751270399999, "quote_volume": 1229462.06067, "trades": 7720, "taker_buy_base": 8208261.2, "taker_buy_quote": 605242.39943 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.0737, "high": 0.0741, "low": 0.0723, "close": 0.0724, "volume": 8410275.2, "close_time": 1751284799999, "quote_volume": 614755.25506, "trades": 4873, "taker_buy_base": 4082541.3, "taker_buy_quote": 298367.58049 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.0724, "high": 0.0726, "low": 0.0708, "close": 0.0716, "volume": 12350963.2, "close_time": 1751299199999, "quote_volume": 885683.95478, "trades": 6158, "taker_buy_base": 6062525.3, "taker_buy_quote": 435187.39539 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.0717, "high": 0.0737, "low": 0.0716, "close": 0.0726, "volume": 8955011.7, "close_time": 1751313599999, "quote_volume": 651474.8174, "trades": 5606, "taker_buy_base": 4265520.6, "taker_buy_quote": 310481.46602 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.0725, "high": 0.0731, "low": 0.0713, "close": 0.0715, "volume": 8417236.4, "close_time": 1751327999999, "quote_volume": 605820.26535, "trades": 5289, "taker_buy_base": 3688737.9, "taker_buy_quote": 265643.97979 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0716, "high": 0.0752, "low": 0.0705, "close": 0.0705, "volume": 23935068.2, "close_time": 1751342399999, "quote_volume": 1744903.55123, "trades": 12422, "taker_buy_base": 11915253.9, "taker_buy_quote": 869598.27309 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.0706, "high": 0.0708, "low": 0.0689, "close": 0.0697, "volume": 11220926.4, "close_time": 1751356799999, "quote_volume": 784275.3921, "trades": 6322, "taker_buy_base": 4928540.4, "taker_buy_quote": 344576.04915 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.0696, "high": 0.0705, "low": 0.0688, "close": 0.0702, "volume": 8427243.3, "close_time": 1751371199999, "quote_volume": 586148.1165, "trades": 4252, "taker_buy_base": 4108294.2, "taker_buy_quote": 285999.80947 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.0701, "high": 0.0743, "low": 0.0701, "close": 0.0728, "volume": 37442282.7, "close_time": 1751385599999, "quote_volume": 2711467.89305, "trades": 19300, "taker_buy_base": 19671896.0, "taker_buy_quote": 1426342.13427 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.0727, "high": 0.0735, "low": 0.07, "close": 0.0709, "volume": 23396547.4, "close_time": 1751399999999, "quote_volume": 1677919.49248, "trades": 10204, "taker_buy_base": 10941456.3, "taker_buy_quote": 785433.67979 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.0709, "high": 0.0714, "low": 0.0701, "close": 0.0711, "volume": 7228445.9, "close_time": 1751414399999, "quote_volume": 511138.19712, "trades": 3154, "taker_buy_base": 4104256.2, "taker_buy_quote": 290209.55781 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0681, "close": 0.0684, "volume": 14808161.6, "close_time": 1751428799999, "quote_volume": 1029170.20214, "trades": 5113, "taker_buy_base": 7268638.0, "taker_buy_quote": 504966.9543 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.0685, "high": 0.0739, "low": 0.0681, "close": 0.0708, "volume": 24188514.0, "close_time": 1751443199999, "quote_volume": 1734687.61878, "trades": 10907, "taker_buy_base": 13365770.5, "taker_buy_quote": 958660.2979 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.0708, "high": 0.0719, "low": 0.0702, "close": 0.0704, "volume": 13762698.5, "close_time": 1751457599999, "quote_volume": 978515.91868, "trades": 6396, "taker_buy_base": 4876423.7, "taker_buy_quote": 346996.03874 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.0704, "high": 0.0738, "low": 0.0701, "close": 0.0734, "volume": 18400218.6, "close_time": 1751471999999, "quote_volume": 1326352.47869, "trades": 7139, "taker_buy_base": 9656825.0, "taker_buy_quote": 697845.92444 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.0734, "high": 0.076, "low": 0.073, "close": 0.0745, "volume": 29932400.7, "close_time": 1751486399999, "quote_volume": 2220732.9149, "trades": 12639, "taker_buy_base": 15730171.4, "taker_buy_quote": 1167808.00372 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.0745, "high": 0.0749, "low": 0.0736, "close": 0.0738, "volume": 15506524.2, "close_time": 1751500799999, "quote_volume": 1152090.47, "trades": 7575, "taker_buy_base": 7112058.3, "taker_buy_quote": 528989.51451 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0738, "high": 0.0763, "low": 0.0727, "close": 0.0738, "volume": 27956560.5, "close_time": 1751515199999, "quote_volume": 2080930.5899, "trades": 11713, "taker_buy_base": 14384596.7, "taker_buy_quote": 1072741.83052 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.0737, "high": 0.0749, "low": 0.0731, "close": 0.0741, "volume": 18704659.0, "close_time": 1751529599999, "quote_volume": 1381555.70724, "trades": 11143, "taker_buy_base": 7879275.4, "taker_buy_quote": 582460.24084 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.0742, "high": 0.0745, "low": 0.0725, "close": 0.0727, "volume": 14100406.5, "close_time": 1751543999999, "quote_volume": 1034990.06229, "trades": 5620, "taker_buy_base": 5677613.2, "taker_buy_quote": 417484.8541 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.0727, "high": 0.0735, "low": 0.0702, "close": 0.0704, "volume": 16483847.7, "close_time": 1751558399999, "quote_volume": 1185862.8463, "trades": 8299, "taker_buy_base": 7361005.9, "taker_buy_quote": 530084.28035 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.0705, "high": 0.0716, "low": 0.0705, "close": 0.0714, "volume": 5184414.7, "close_time": 1751572799999, "quote_volume": 368817.07815, "trades": 2596, "taker_buy_base": 2324484.5, "taker_buy_quote": 165396.81212 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.0713, "high": 0.072, "low": 0.0702, "close": 0.0713, "volume": 10023102.2, "close_time": 1751587199999, "quote_volume": 713835.545, "trades": 5131, "taker_buy_base": 5295440.0, "taker_buy_quote": 377147.00461 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0713, "high": 0.0719, "low": 0.0708, "close": 0.0709, "volume": 7269886.5, "close_time": 1751601599999, "quote_volume": 518569.8635, "trades": 2735, "taker_buy_base": 3525990.6, "taker_buy_quote": 251480.35974 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.0709, "high": 0.0714, "low": 0.0681, "close": 0.0682, "volume": 8833684.5, "close_time": 1751615999999, "quote_volume": 616713.34386, "trades": 3247, "taker_buy_base": 3687377.1, "taker_buy_quote": 257534.52762 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.0683, "high": 0.0691, "low": 0.0678, "close": 0.0686, "volume": 6900184.8, "close_time": 1751630399999, "quote_volume": 472403.59047, "trades": 2319, "taker_buy_base": 2903676.5, "taker_buy_quote": 198978.93309 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0665, "close": 0.0666, "volume": 12968183.9, "close_time": 1751644799999, "quote_volume": 876656.79592, "trades": 3595, "taker_buy_base": 4900940.2, "taker_buy_quote": 331410.87004 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.0666, "high": 0.0667, "low": 0.0653, "close": 0.0655, "volume": 11609716.3, "close_time": 1751659199999, "quote_volume": 767023.48272, "trades": 3334, "taker_buy_base": 5491407.8, "taker_buy_quote": 362878.10798 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.0655, "high": 0.0667, "low": 0.0655, "close": 0.0662, "volume": 5161119.7, "close_time": 1751673599999, "quote_volume": 341119.79393, "trades": 1808, "taker_buy_base": 2272288.3, "taker_buy_quote": 150086.01429 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0662, "high": 0.067, "low": 0.0659, "close": 0.0665, "volume": 4252227.1, "close_time": 1751687999999, "quote_volume": 282784.23813, "trades": 1331, "taker_buy_base": 2071765.3, "taker_buy_quote": 137780.61372 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.0665, "high": 0.0675, "low": 0.0662, "close": 0.0671, "volume": 3694488.5, "close_time": 1751702399999, "quote_volume": 246685.38253, "trades": 1313, "taker_buy_base": 1951916.9, "taker_buy_quote": 130314.12164 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.0671, "high": 0.0673, "low": 0.0663, "close": 0.0665, "volume": 3697498.9, "close_time": 1751716799999, "quote_volume": 246683.95361, "trades": 1417, "taker_buy_base": 1756148.1, "taker_buy_quote": 117185.07384 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0657, "close": 0.0663, "volume": 3948883.9, "close_time": 1751731199999, "quote_volume": 261012.84614, "trades": 1493, "taker_buy_base": 1949188.4, "taker_buy_quote": 128867.69147 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.0663, "high": 0.0667, "low": 0.065, "close": 0.0657, "volume": 5273416.5, "close_time": 1751745599999, "quote_volume": 346867.84672, "trades": 1998, "taker_buy_base": 2278967.5, "taker_buy_quote": 149895.30535 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.0657, "high": 0.0668, "low": 0.0657, "close": 0.0664, "volume": 4259626.0, "close_time": 1751759999999, "quote_volume": 282695.95455, "trades": 1713, "taker_buy_base": 1960972.9, "taker_buy_quote": 130099.82252 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0664, "high": 0.0668, "low": 0.066, "close": 0.066, "volume": 3611175.2, "close_time": 1751774399999, "quote_volume": 239584.22645, "trades": 1256, "taker_buy_base": 1727343.8, "taker_buy_quote": 114683.33481 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.066, "high": 0.0662, "low": 0.0648, "close": 0.0649, "volume": 5589932.1, "close_time": 1751788799999, "quote_volume": 365700.64586, "trades": 1909, "taker_buy_base": 2702409.8, "taker_buy_quote": 176827.05292 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.0649, "high": 0.0654, "low": 0.0645, "close": 0.0654, "volume": 4599999.9, "close_time": 1751803199999, "quote_volume": 299356.03666, "trades": 1896, "taker_buy_base": 1999039.1, "taker_buy_quote": 130119.31618 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.0654, "high": 0.0672, "low": 0.0651, "close": 0.0668, "volume": 7251223.0, "close_time": 1751817599999, "quote_volume": 481961.77509, "trades": 3338, "taker_buy_base": 3525784.6, "taker_buy_quote": 234420.36387 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0662, "close": 0.0666, "volume": 5536889.9, "close_time": 1751831999999, "quote_volume": 369966.97986, "trades": 2119, "taker_buy_base": 2695616.0, "taker_buy_quote": 180253.0269 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.0667, "high": 0.068, "low": 0.0663, "close": 0.0665, "volume": 6790012.0, "close_time": 1751846399999, "quote_volume": 456613.93792, "trades": 3008, "taker_buy_base": 3635277.5, "taker_buy_quote": 244519.52448 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0666, "high": 0.0672, "low": 0.066, "close": 0.0665, "volume": 4897039.2, "close_time": 1751860799999, "quote_volume": 325739.73984, "trades": 1931, "taker_buy_base": 2506380.5, "taker_buy_quote": 166761.60857 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.0665, "high": 0.0669, "low": 0.0658, "close": 0.0667, "volume": 5147620.7, "close_time": 1751875199999, "quote_volume": 342163.97728, "trades": 1858, "taker_buy_base": 2689246.2, "taker_buy_quote": 178793.64928 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.0668, "high": 0.067, "low": 0.0654, "close": 0.0656, "volume": 7158085.9, "close_time": 1751889599999, "quote_volume": 473721.97759, "trades": 2454, "taker_buy_base": 3643912.3, "taker_buy_quote": 241329.75261 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.0656, "high": 0.0661, "low": 0.0647, "close": 0.0651, "volume": 7082649.5, "close_time": 1751903999999, "quote_volume": 463788.92345, "trades": 2981, "taker_buy_base": 3191225.3, "taker_buy_quote": 209004.03797 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.0651, "high": 0.0655, "low": 0.0639, "close": 0.0642, "volume": 10044132.5, "close_time": 1751918399999, "quote_volume": 650468.83791, "trades": 5561, "taker_buy_base": 3291299.9, "taker_buy_quote": 213258.83719 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.0642, "high": 0.0647, "low": 0.0632, "close": 0.0646, "volume": 6043681.1, "close_time": 1751932799999, "quote_volume": 386456.22686, "trades": 3339, "taker_buy_base": 2580980.1, "taker_buy_quote": 165071.21852 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0647, "high": 0.0649, "low": 0.0635, "close": 0.0638, "volume": 8330641.3, "close_time": 1751947199999, "quote_volume": 534456.62413, "trades": 3656, "taker_buy_base": 4246257.1, "taker_buy_quote": 272611.13455 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0635, "close": 0.0637, "volume": 3508986.9, "close_time": 1751961599999, "quote_volume": 223856.89773, "trades": 1758, "taker_buy_base": 1643552.7, "taker_buy_quote": 104915.87493 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.0637, "high": 0.0648, "low": 0.0634, "close": 0.0646, "volume": 4207518.3, "close_time": 1751975999999, "quote_volume": 269850.00347, "trades": 2014, "taker_buy_base": 2155739.4, "taker_buy_quote": 138289.59821 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.0647, "high": 0.0651, "low": 0.0631, "close": 0.0635, "volume": 6706809.3, "close_time": 1751990399999, "quote_volume": 430804.96893, "trades": 3355, "taker_buy_base": 3325483.6, "taker_buy_quote": 213618.18077 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.0635, "high": 0.0659, "low": 0.0631, "close": 0.0654, "volume": 7759735.3, "close_time": 1752004799999, "quote_volume": 504660.0249, "trades": 4088, "taker_buy_base": 4265372.7, "taker_buy_quote": 277867.91297 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.0654, "high": 0.0657, "low": 0.0649, "close": 0.0652, "volume": 3768339.8, "close_time": 1752019199999, "quote_volume": 245769.22944, "trades": 1695, "taker_buy_base": 1562905.2, "taker_buy_quote": 101976.30175 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0653, "high": 0.0654, "low": 0.0644, "close": 0.0649, "volume": 4796795.7, "close_time": 1752033599999, "quote_volume": 311378.15598, "trades": 2170, "taker_buy_base": 2329099.0, "taker_buy_quote": 151176.97409 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.0649, "high": 0.0674, "low": 0.0648, "close": 0.067, "volume": 10852013.1, "close_time": 1752047999999, "quote_volume": 717826.09307, "trades": 4223, "taker_buy_base": 5868177.7, "taker_buy_quote": 388106.10485 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.0671, "high": 0.0684, "low": 0.0668, "close": 0.0676, "volume": 12510626.0, "close_time": 1752062399999, "quote_volume": 845532.36368, "trades": 4452, "taker_buy_base": 5648992.2, "taker_buy_quote": 381700.17922 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0657, "close": 0.0659, "volume": 12433631.0, "close_time": 1752076799999, "quote_volume": 830831.78999, "trades": 4848, "taker_buy_base": 4793828.1, "taker_buy_quote": 320449.2541 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.066, "high": 0.0683, "low": 0.0655, "close": 0.068, "volume": 13302245.2, "close_time": 1752091199999, "quote_volume": 886221.25094, "trades": 5109, "taker_buy_base": 6475822.3, "taker_buy_quote": 431617.00013 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.068, "high": 0.0691, "low": 0.0673, "close": 0.0681, "volume": 17550813.4, "close_time": 1752105599999, "quote_volume": 1200908.54888, "trades": 9369, "taker_buy_base": 9684841.2, "taker_buy_quote": 663294.0198 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0682, "high": 0.0688, "low": 0.0669, "close": 0.0686, "volume": 13906142.7, "close_time": 1752119999999, "quote_volume": 945174.34255, "trades": 4527, "taker_buy_base": 7376860.8, "taker_buy_quote": 501757.45677 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.0686, "high": 0.0698, "low": 0.0682, "close": 0.0688, "volume": 9527402.7, "close_time": 1752134399999, "quote_volume": 657157.74945, "trades": 3663, "taker_buy_base": 5271126.6, "taker_buy_quote": 363728.12039 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.0689, "high": 0.0695, "low": 0.0684, "close": 0.069, "volume": 8328672.7, "close_time": 1752148799999, "quote_volume": 574624.13329, "trades": 2814, "taker_buy_base": 3509124.7, "taker_buy_quote": 242143.18558 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.0689, "high": 0.0695, "low": 0.0683, "close": 0.0692, "volume": 8562850.8, "close_time": 1752163199999, "quote_volume": 590118.91024, "trades": 3320, "taker_buy_base": 3530443.5, "taker_buy_quote": 243431.98949 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.0692, "high": 0.0718, "low": 0.0691, "close": 0.0708, "volume": 12063090.4, "close_time": 1752177599999, "quote_volume": 855067.23511, "trades": 4867, "taker_buy_base": 5195603.7, "taker_buy_quote": 367737.45637 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.0708, "high": 0.0744, "low": 0.0708, "close": 0.0735, "volume": 20069530.2, "close_time": 1752191999999, "quote_volume": 1464095.25691, "trades": 11722, "taker_buy_base": 9636430.0, "taker_buy_quote": 702568.21397 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0735, "high": 0.0764, "low": 0.0725, "close": 0.0761, "volume": 24399169.0, "close_time": 1752206399999, "quote_volume": 1820592.01638, "trades": 10145, "taker_buy_base": 12825516.9, "taker_buy_quote": 957965.44393 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.0761, "high": 0.0818, "low": 0.076, "close": 0.0767, "volume": 45834045.0, "close_time": 1752220799999, "quote_volume": 3607385.49645, "trades": 23225, "taker_buy_base": 22666960.1, "taker_buy_quote": 1788071.94416 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.0767, "high": 0.0817, "low": 0.0767, "close": 0.079, "volume": 31627131.2, "close_time": 1752235199999, "quote_volume": 2520594.90432, "trades": 13526, "taker_buy_base": 15153101.6, "taker_buy_quote": 1208415.95589 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.0791, "high": 0.0809, "low": 0.0778, "close": 0.0783, "volume": 25206491.0, "close_time": 1752249599999, "quote_volume": 2005557.98273, "trades": 12300, "taker_buy_base": 11115264.4, "taker_buy_quote": 885195.32489 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.0784, "high": 0.0841, "low": 0.078, "close": 0.0825, "volume": 26773912.8, "close_time": 1752263999999, "quote_volume": 2192566.56703, "trades": 11607, "taker_buy_base": 14299610.2, "taker_buy_quote": 1171425.03747 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0762, "close": 0.0773, "volume": 17552514.1, "close_time": 1752278399999, "quote_volume": 1378125.79472, "trades": 7637, "taker_buy_base": 7289942.1, "taker_buy_quote": 571379.35982 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0773, "high": 0.0787, "low": 0.0754, "close": 0.0777, "volume": 13124768.4, "close_time": 1752292799999, "quote_volume": 1014486.57505, "trades": 5098, "taker_buy_base": 5731495.6, "taker_buy_quote": 442966.02244 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.0777, "high": 0.078, "low": 0.0748, "close": 0.0775, "volume": 16631299.3, "close_time": 1752307199999, "quote_volume": 1274071.27027, "trades": 6792, "taker_buy_base": 7703838.4, "taker_buy_quote": 591069.14412 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.0775, "high": 0.0784, "low": 0.0763, "close": 0.0767, "volume": 7657220.5, "close_time": 1752321599999, "quote_volume": 591724.97573, "trades": 4339, "taker_buy_base": 3351795.2, "taker_buy_quote": 259345.74502 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.0766, "high": 0.077, "low": 0.0723, "close": 0.0728, "volume": 17642054.6, "close_time": 1752335999999, "quote_volume": 1315560.78625, "trades": 8058, "taker_buy_base": 7336521.1, "taker_buy_quote": 547765.11895 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.0728, "high": 0.0754, "low": 0.0724, "close": 0.0751, "volume": 8955350.8, "close_time": 1752350399999, "quote_volume": 663230.76505, "trades": 4310, "taker_buy_base": 5176958.5, "taker_buy_quote": 383107.01383 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.0751, "high": 0.0755, "low": 0.0738, "close": 0.0751, "volume": 5823611.0, "close_time": 1752364799999, "quote_volume": 434670.17487, "trades": 2794, "taker_buy_base": 3093527.0, "taker_buy_quote": 230973.81209 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0751, "high": 0.0801, "low": 0.0749, "close": 0.0775, "volume": 39817928.8, "close_time": 1752379199999, "quote_volume": 3104619.07099, "trades": 27380, "taker_buy_base": 23894331.1, "taker_buy_quote": 1864272.22266 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.0775, "high": 0.0812, "low": 0.0773, "close": 0.0797, "volume": 18709165.6, "close_time": 1752393599999, "quote_volume": 1472929.17903, "trades": 10102, "taker_buy_base": 9916473.7, "taker_buy_quote": 781584.84849 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.0797, "high": 0.0854, "low": 0.078, "close": 0.0833, "volume": 43668584.7, "close_time": 1752407999999, "quote_volume": 3576591.48917, "trades": 20688, "taker_buy_base": 23028437.0, "taker_buy_quote": 1887652.80492 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0803, "close": 0.0813, "volume": 24361769.2, "close_time": 1752422399999, "quote_volume": 1990353.25353, "trades": 13135, "taker_buy_base": 10934190.5, "taker_buy_quote": 893944.84906 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.0813, "high": 0.0828, "low": 0.0803, "close": 0.0808, "volume": 11688374.5, "close_time": 1752436799999, "quote_volume": 951638.12437, "trades": 7066, "taker_buy_base": 6120547.3, "taker_buy_quote": 499153.33264 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.0808, "high": 0.0822, "low": 0.0787, "close": 0.0802, "volume": 13163200.6, "close_time": 1752451199999, "quote_volume": 1054490.51223, "trades": 7205, "taker_buy_base": 5457781.1, "taker_buy_quote": 437926.11255 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.0802, "high": 0.0841, "low": 0.0794, "close": 0.0836, "volume": 21161721.0, "close_time": 1752465599999, "quote_volume": 1736203.59678, "trades": 12140, "taker_buy_base": 10900630.3, "taker_buy_quote": 894414.37914 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.0837, "high": 0.0849, "low": 0.0817, "close": 0.0828, "volume": 21091071.5, "close_time": 1752479999999, "quote_volume": 1760328.11593, "trades": 14549, "taker_buy_base": 10407594.5, "taker_buy_quote": 869196.55891 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.0829, "high": 0.0833, "low": 0.0815, "close": 0.0825, "volume": 15428085.1, "close_time": 1752494399999, "quote_volume": 1270273.76762, "trades": 7395, "taker_buy_base": 7727404.1, "taker_buy_quote": 636471.53889 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.0824, "high": 0.0836, "low": 0.0793, "close": 0.0801, "volume": 21443199.7, "close_time": 1752508799999, "quote_volume": 1745928.30251, "trades": 14418, "taker_buy_base": 9097170.9, "taker_buy_quote": 741603.33746 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.0801, "high": 0.0814, "low": 0.0795, "close": 0.0806, "volume": 14101761.5, "close_time": 1752523199999, "quote_volume": 1135450.11546, "trades": 6922, "taker_buy_base": 7436614.5, "taker_buy_quote": 599073.31232 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.0806, "high": 0.0818, "low": 0.0792, "close": 0.0808, "volume": 9161344.3, "close_time": 1752537599999, "quote_volume": 740070.97417, "trades": 4930, "taker_buy_base": 4077217.1, "taker_buy_quote": 329608.29434 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0808, "high": 0.081, "low": 0.0766, "close": 0.0774, "volume": 17722740.7, "close_time": 1752551999999, "quote_volume": 1390621.76124, "trades": 8427, "taker_buy_base": 6833682.8, "taker_buy_quote": 536760.84163 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.0773, "high": 0.0789, "low": 0.0766, "close": 0.078, "volume": 10344229.1, "close_time": 1752566399999, "quote_volume": 806986.0658, "trades": 4859, "taker_buy_base": 4724239.0, "taker_buy_quote": 368276.00379 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.078, "high": 0.0797, "low": 0.0776, "close": 0.0786, "volume": 11628670.2, "close_time": 1752580799999, "quote_volume": 915424.96849, "trades": 5428, "taker_buy_base": 5134454.8, "taker_buy_quote": 404450.02911 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.0787, "high": 0.0817, "low": 0.0781, "close": 0.0816, "volume": 22041052.1, "close_time": 1752595199999, "quote_volume": 1762514.96933, "trades": 10928, "taker_buy_base": 10288848.1, "taker_buy_quote": 823251.81851 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.0817, "high": 0.0847, "low": 0.0812, "close": 0.0818, "volume": 20140280.8, "close_time": 1752609599999, "quote_volume": 1674539.09413, "trades": 9393, "taker_buy_base": 10017799.6, "taker_buy_quote": 833501.14528 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.0819, "high": 0.0862, "low": 0.0811, "close": 0.0854, "volume": 19508751.6, "close_time": 1752623999999, "quote_volume": 1640755.32215, "trades": 9141, "taker_buy_base": 10022640.6, "taker_buy_quote": 841732.19321 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0854, "high": 0.0856, "low": 0.082, "close": 0.083, "volume": 15172118.7, "close_time": 1752638399999, "quote_volume": 1273809.50699, "trades": 6886, "taker_buy_base": 5818955.8, "taker_buy_quote": 488140.6912 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.083, "high": 0.0856, "low": 0.0824, "close": 0.0855, "volume": 11440877.5, "close_time": 1752652799999, "quote_volume": 956880.1858, "trades": 5620, "taker_buy_base": 5359379.3, "taker_buy_quote": 448890.86324 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.0854, "high": 0.0901, "low": 0.0851, "close": 0.0891, "volume": 31703951.3, "close_time": 1752667199999, "quote_volume": 2768724.21127, "trades": 15163, "taker_buy_base": 17369449.8, "taker_buy_quote": 1515611.4391 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.0892, "high": 0.0899, "low": 0.0856, "close": 0.0873, "volume": 28969207.2, "close_time": 1752681599999, "quote_volume": 2536405.63879, "trades": 13640, "taker_buy_base": 13568064.9, "taker_buy_quote": 1188624.50282 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.0874, "high": 0.0895, "low": 0.0866, "close": 0.0875, "volume": 14295629.7, "close_time": 1752695999999, "quote_volume": 1258089.40903, "trades": 7350, "taker_buy_base": 6513483.7, "taker_buy_quote": 573843.60725 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.0875, "high": 0.0893, "low": 0.0859, "close": 0.0867, "volume": 17972314.1, "close_time": 1752710399999, "quote_volume": 1575867.64157, "trades": 8597, "taker_buy_base": 7460725.5, "taker_buy_quote": 655172.11171 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0867, "high": 0.0897, "low": 0.0846, "close": 0.0855, "volume": 28821718.9, "close_time": 1752724799999, "quote_volume": 2529834.51699, "trades": 13180, "taker_buy_base": 15546180.2, "taker_buy_quote": 1366963.77144 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.0854, "high": 0.0877, "low": 0.0851, "close": 0.0871, "volume": 10627279.6, "close_time": 1752739199999, "quote_volume": 919013.85125, "trades": 5678, "taker_buy_base": 5365176.2, "taker_buy_quote": 463959.27221 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.0871, "high": 0.0892, "low": 0.0864, "close": 0.0874, "volume": 15549405.8, "close_time": 1752753599999, "quote_volume": 1367553.76991, "trades": 8635, "taker_buy_base": 8242830.8, "taker_buy_quote": 724986.75519 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.0874, "high": 0.0925, "low": 0.0856, "close": 0.0917, "volume": 49990824.4, "close_time": 1752767999999, "quote_volume": 4474242.24166, "trades": 33279, "taker_buy_base": 28939100.6, "taker_buy_quote": 2595775.81082 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.0916, "high": 0.1004, "low": 0.0891, "close": 0.0956, "volume": 115538836.3, "close_time": 1752782399999, "quote_volume": 10995249.17215, "trades": 51044, "taker_buy_base": 62167048.9, "taker_buy_quote": 5909610.44987 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.0957, "high": 0.0964, "low": 0.0922, "close": 0.0923, "volume": 38183507.7, "close_time": 1752796799999, "quote_volume": 3600938.62201, "trades": 16887, "taker_buy_base": 17670701.0, "taker_buy_quote": 1666385.29095 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.0924, "high": 0.0953, "low": 0.092, "close": 0.0948, "volume": 19525049.8, "close_time": 1752811199999, "quote_volume": 1830742.91348, "trades": 6642, "taker_buy_base": 8748472.2, "taker_buy_quote": 820195.14399 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.0948, "high": 0.0965, "low": 0.0935, "close": 0.0937, "volume": 23723928.3, "close_time": 1752825599999, "quote_volume": 2262625.55081, "trades": 8149, "taker_buy_base": 11531467.4, "taker_buy_quote": 1100123.47586 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.0938, "high": 0.0944, "low": 0.0914, "close": 0.0921, "volume": 21493826.0, "close_time": 1752839999999, "quote_volume": 1996105.64552, "trades": 7905, "taker_buy_base": 9142187.1, "taker_buy_quote": 849296.19519 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.0922, "high": 0.0937, "low": 0.0883, "close": 0.0894, "volume": 17471146.4, "close_time": 1752854399999, "quote_volume": 1593002.44225, "trades": 8759, "taker_buy_base": 8060795.9, "taker_buy_quote": 737172.32162 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.0895, "high": 0.0905, "low": 0.0878, "close": 0.0886, "volume": 11439392.6, "close_time": 1752868799999, "quote_volume": 1020843.95536, "trades": 5747, "taker_buy_base": 5882222.4, "taker_buy_quote": 524520.83158 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.0886, "high": 0.0893, "low": 0.086, "close": 0.0885, "volume": 15118735.6, "close_time": 1752883199999, "quote_volume": 1329289.95777, "trades": 6229, "taker_buy_base": 7351099.1, "taker_buy_quote": 646300.15501 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0885, "high": 0.0897, "low": 0.0858, "close": 0.0896, "volume": 9616411.6, "close_time": 1752897599999, "quote_volume": 844586.95428, "trades": 4291, "taker_buy_base": 4783391.9, "taker_buy_quote": 420400.28465 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.0897, "high": 0.0911, "low": 0.0893, "close": 0.0897, "volume": 12274085.3, "close_time": 1752911999999, "quote_volume": 1107570.17588, "trades": 4311, "taker_buy_base": 6729913.4, "taker_buy_quote": 607405.00245 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.0897, "high": 0.09, "low": 0.0881, "close": 0.0883, "volume": 9598283.7, "close_time": 1752926399999, "quote_volume": 853122.70001, "trades": 4033, "taker_buy_base": 4208448.3, "taker_buy_quote": 374105.43734 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.0883, "high": 0.0898, "low": 0.0874, "close": 0.0885, "volume": 12228348.9, "close_time": 1752940799999, "quote_volume": 1085519.06411, "trades": 5900, "taker_buy_base": 5986039.1, "taker_buy_quote": 531431.91669 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.0884, "high": 0.0904, "low": 0.0876, "close": 0.09, "volume": 6396372.7, "close_time": 1752955199999, "quote_volume": 568370.54042, "trades": 3851, "taker_buy_base": 2938374.2, "taker_buy_quote": 261314.11137 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.0899, "high": 0.0908, "low": 0.089, "close": 0.0905, "volume": 6382534.9, "close_time": 1752969599999, "quote_volume": 574141.71983, "trades": 3593, "taker_buy_base": 3406001.1, "taker_buy_quote": 306398.93767 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0905, "high": 0.0915, "low": 0.0896, "close": 0.0908, "volume": 7233968.5, "close_time": 1752983999999, "quote_volume": 654070.26055, "trades": 3959, "taker_buy_base": 3817173.9, "taker_buy_quote": 345199.17329 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.0908, "high": 0.092, "low": 0.0905, "close": 0.0909, "volume": 11868816.2, "close_time": 1752998399999, "quote_volume": 1083048.55559, "trades": 4540, "taker_buy_base": 5579941.0, "taker_buy_quote": 509359.19904 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.0908, "high": 0.0927, "low": 0.0907, "close": 0.0922, "volume": 11776051.4, "close_time": 1753012799999, "quote_volume": 1079126.95538, "trades": 4799, "taker_buy_base": 5904464.9, "taker_buy_quote": 541235.42673 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.0921, "high": 0.0939, "low": 0.0915, "close": 0.0935, "volume": 11927461.2, "close_time": 1753027199999, "quote_volume": 1101835.16495, "trades": 4993, "taker_buy_base": 6294180.1, "taker_buy_quote": 581590.32953 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.0936, "high": 0.0953, "low": 0.0929, "close": 0.0943, "volume": 16910861.5, "close_time": 1753041599999, "quote_volume": 1594204.9922, "trades": 6833, "taker_buy_base": 7913428.5, "taker_buy_quote": 746247.41864 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.0944, "high": 0.0961, "low": 0.0921, "close": 0.0945, "volume": 16651849.1, "close_time": 1753055999999, "quote_volume": 1569791.85834, "trades": 7098, "taker_buy_base": 8393047.8, "taker_buy_quote": 792296.12157 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0944, "high": 0.0968, "low": 0.092, "close": 0.0967, "volume": 21154304.7, "close_time": 1753070399999, "quote_volume": 1983302.81692, "trades": 7271, "taker_buy_base": 10849323.9, "taker_buy_quote": 1018745.71113 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.0967, "high": 0.1, "low": 0.0956, "close": 0.099, "volume": 15356540.5, "close_time": 1753084799999, "quote_volume": 1501052.42489, "trades": 5862, "taker_buy_base": 8158561.6, "taker_buy_quote": 797394.74608 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.099, "high": 0.1041, "low": 0.0975, "close": 0.1022, "volume": 30551653.3, "close_time": 1753099199999, "quote_volume": 3078243.97388, "trades": 12022, "taker_buy_base": 15472178.4, "taker_buy_quote": 1557034.31129 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.1021, "high": 0.1023, "low": 0.099, "close": 0.1, "volume": 22133962.4, "close_time": 1753113599999, "quote_volume": 2226427.04103, "trades": 9340, "taker_buy_base": 10429203.3, "taker_buy_quote": 1049224.5297 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0959, "close": 0.0962, "volume": 19097971.8, "close_time": 1753127999999, "quote_volume": 1870463.25413, "trades": 10361, "taker_buy_base": 8485273.5, "taker_buy_quote": 831852.3504 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.0963, "high": 0.0991, "low": 0.0959, "close": 0.0982, "volume": 8916973.5, "close_time": 1753142399999, "quote_volume": 868258.8576, "trades": 4866, "taker_buy_base": 4190001.6, "taker_buy_quote": 408216.60544 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.0982, "high": 0.1002, "low": 0.0931, "close": 0.0965, "volume": 21202191.6, "close_time": 1753156799999, "quote_volume": 2046225.11335, "trades": 10324, "taker_buy_base": 9380010.6, "taker_buy_quote": 905971.91978 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.0965, "high": 0.0965, "low": 0.093, "close": 0.0948, "volume": 12897192.1, "close_time": 1753171199999, "quote_volume": 1219884.33013, "trades": 7884, "taker_buy_base": 6453301.9, "taker_buy_quote": 610508.43916 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.0948, "high": 0.0951, "low": 0.0917, "close": 0.0948, "volume": 14147504.1, "close_time": 1753185599999, "quote_volume": 1320779.33146, "trades": 9341, "taker_buy_base": 6561645.7, "taker_buy_quote": 613228.9393 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.0949, "high": 0.0955, "low": 0.0923, "close": 0.0945, "volume": 12062119.1, "close_time": 1753199999999, "quote_volume": 1135635.46027, "trades": 7909, "taker_buy_base": 6538478.9, "taker_buy_quote": 615854.82948 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.0945, "high": 0.0958, "low": 0.0913, "close": 0.0917, "volume": 13798255.2, "close_time": 1753214399999, "quote_volume": 1290695.65614, "trades": 8255, "taker_buy_base": 6355942.9, "taker_buy_quote": 594780.46479 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.0917, "high": 0.0949, "low": 0.0914, "close": 0.0947, "volume": 10885663.0, "close_time": 1753228799999, "quote_volume": 1018718.56004, "trades": 5798, "taker_buy_base": 5479757.0, "taker_buy_quote": 512856.68464 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0915, "close": 0.0921, "volume": 14810173.4, "close_time": 1753243199999, "quote_volume": 1370342.88452, "trades": 5406, "taker_buy_base": 7464763.1, "taker_buy_quote": 690801.16113 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.0921, "high": 0.0937, "low": 0.0907, "close": 0.0911, "volume": 12132363.6, "close_time": 1753257599999, "quote_volume": 1117938.32261, "trades": 4608, "taker_buy_base": 6398229.2, "taker_buy_quote": 590079.28342 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.091, "high": 0.0919, "low": 0.0883, "close": 0.0892, "volume": 17114558.4, "close_time": 1753271999999, "quote_volume": 1533548.83112, "trades": 7136, "taker_buy_base": 7609683.2, "taker_buy_quote": 682477.48775 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0838, "close": 0.0866, "volume": 34456032.8, "close_time": 1753286399999, "quote_volume": 2961237.67794, "trades": 19769, "taker_buy_base": 18032899.4, "taker_buy_quote": 1549850.02648 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0825, "close": 0.0844, "volume": 14503792.4, "close_time": 1753300799999, "quote_volume": 1222152.63295, "trades": 9446, "taker_buy_base": 7133016.6, "taker_buy_quote": 601539.52884 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.0844, "high": 0.0849, "low": 0.0811, "close": 0.0832, "volume": 13535625.2, "close_time": 1753315199999, "quote_volume": 1122452.98062, "trades": 8035, "taker_buy_base": 6231004.9, "taker_buy_quote": 517337.50219 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0832, "high": 0.0843, "low": 0.0826, "close": 0.083, "volume": 12274423.1, "close_time": 1753329599999, "quote_volume": 1023613.12174, "trades": 6237, "taker_buy_base": 6050127.0, "taker_buy_quote": 504674.92265 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.0831, "high": 0.0833, "low": 0.0768, "close": 0.0802, "volume": 22519632.1, "close_time": 1753343999999, "quote_volume": 1796994.11377, "trades": 11611, "taker_buy_base": 10427608.9, "taker_buy_quote": 832471.65807 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.0802, "high": 0.0827, "low": 0.0796, "close": 0.0822, "volume": 9519698.8, "close_time": 1753358399999, "quote_volume": 770694.62624, "trades": 5750, "taker_buy_base": 4969882.8, "taker_buy_quote": 402608.55732 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.0821, "high": 0.0847, "low": 0.0805, "close": 0.0829, "volume": 10936206.4, "close_time": 1753372799999, "quote_volume": 904891.93667, "trades": 7073, "taker_buy_base": 4933050.9, "taker_buy_quote": 408217.43629 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0805, "close": 0.082, "volume": 8033062.8, "close_time": 1753387199999, "quote_volume": 659864.43073, "trades": 5104, "taker_buy_base": 3749180.6, "taker_buy_quote": 308035.76858 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.082, "high": 0.0825, "low": 0.0802, "close": 0.0805, "volume": 7752724.0, "close_time": 1753401599999, "quote_volume": 631404.46338, "trades": 4733, "taker_buy_base": 3853205.5, "taker_buy_quote": 313547.99034 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.0805, "high": 0.0812, "low": 0.0785, "close": 0.0802, "volume": 9818728.0, "close_time": 1753415999999, "quote_volume": 785388.35869, "trades": 6670, "taker_buy_base": 4877983.7, "taker_buy_quote": 390281.8681 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.0801, "high": 0.0825, "low": 0.0798, "close": 0.0819, "volume": 17315583.5, "close_time": 1753430399999, "quote_volume": 1406822.53991, "trades": 11382, "taker_buy_base": 8642738.2, "taker_buy_quote": 702331.4552 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.0818, "high": 0.0837, "low": 0.0815, "close": 0.0833, "volume": 12002173.7, "close_time": 1753444799999, "quote_volume": 991797.14855, "trades": 6363, "taker_buy_base": 5358574.8, "taker_buy_quote": 443071.00863 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.0833, "high": 0.0837, "low": 0.0798, "close": 0.0811, "volume": 12419357.6, "close_time": 1753459199999, "quote_volume": 1015911.69521, "trades": 8119, "taker_buy_base": 5687920.0, "taker_buy_quote": 465761.7116 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.081, "high": 0.0819, "low": 0.0803, "close": 0.0815, "volume": 5552579.5, "close_time": 1753473599999, "quote_volume": 450912.35906, "trades": 3452, "taker_buy_base": 2714460.9, "taker_buy_quote": 220391.27649 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.0815, "high": 0.0844, "low": 0.0814, "close": 0.0844, "volume": 5180978.1, "close_time": 1753487999999, "quote_volume": 431950.01897, "trades": 3124, "taker_buy_base": 3042789.8, "taker_buy_quote": 253643.78666 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0836, "close": 0.0842, "volume": 4609720.0, "close_time": 1753502399999, "quote_volume": 387637.26674, "trades": 2794, "taker_buy_base": 2520419.7, "taker_buy_quote": 212061.56882 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.0842, "high": 0.0852, "low": 0.084, "close": 0.0848, "volume": 3699742.7, "close_time": 1753516799999, "quote_volume": 312669.93936, "trades": 2409, "taker_buy_base": 1659622.3, "taker_buy_quote": 140361.67018 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.0848, "high": 0.0859, "low": 0.0845, "close": 0.0848, "volume": 5588817.3, "close_time": 1753531199999, "quote_volume": 476756.63639, "trades": 3013, "taker_buy_base": 3046451.6, "taker_buy_quote": 259998.52231 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0841, "close": 0.0849, "volume": 5973757.6, "close_time": 1753545599999, "quote_volume": 504781.42874, "trades": 3232, "taker_buy_base": 2772014.3, "taker_buy_quote": 234256.85784 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.0848, "high": 0.0856, "low": 0.0843, "close": 0.0854, "volume": 5967563.8, "close_time": 1753559999999, "quote_volume": 506945.45819, "trades": 3085, "taker_buy_base": 2888447.7, "taker_buy_quote": 245631.346 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0842, "close": 0.0844, "volume": 2756882.1, "close_time": 1753574399999, "quote_volume": 233724.15876, "trades": 1674, "taker_buy_base": 1299132.8, "taker_buy_quote": 110168.98071 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0843, "high": 0.0869, "low": 0.0842, "close": 0.0864, "volume": 8079027.2, "close_time": 1753588799999, "quote_volume": 692351.40534, "trades": 5069, "taker_buy_base": 4931760.3, "taker_buy_quote": 422672.2534 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.0864, "high": 0.0873, "low": 0.0862, "close": 0.0864, "volume": 7095522.6, "close_time": 1753603199999, "quote_volume": 615294.83391, "trades": 3995, "taker_buy_base": 3456043.7, "taker_buy_quote": 299778.69084 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.0864, "high": 0.0874, "low": 0.0853, "close": 0.0868, "volume": 7639476.6, "close_time": 1753617599999, "quote_volume": 659189.40107, "trades": 3977, "taker_buy_base": 3318250.7, "taker_buy_quote": 286508.82226 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.0868, "high": 0.0891, "low": 0.0859, "close": 0.0865, "volume": 10276290.3, "close_time": 1753631999999, "quote_volume": 895253.47014, "trades": 5994, "taker_buy_base": 4785866.2, "taker_buy_quote": 417311.68127 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.0865, "high": 0.0883, "low": 0.0865, "close": 0.0877, "volume": 7858741.7, "close_time": 1753646399999, "quote_volume": 687744.70111, "trades": 4659, "taker_buy_base": 4638120.1, "taker_buy_quote": 406073.79057 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.0877, "high": 0.0894, "low": 0.0875, "close": 0.0889, "volume": 5837718.4, "close_time": 1753660799999, "quote_volume": 517225.36215, "trades": 3346, "taker_buy_base": 2810322.0, "taker_buy_quote": 248977.25896 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0888, "high": 0.0896, "low": 0.0875, "close": 0.0894, "volume": 8498428.6, "close_time": 1753675199999, "quote_volume": 752225.93367, "trades": 5475, "taker_buy_base": 3720725.5, "taker_buy_quote": 329701.62798 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.0894, "high": 0.0906, "low": 0.0888, "close": 0.0898, "volume": 8320897.4, "close_time": 1753689599999, "quote_volume": 747322.72182, "trades": 4517, "taker_buy_base": 4154923.3, "taker_buy_quote": 373126.3116 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.0898, "high": 0.09, "low": 0.0881, "close": 0.0886, "volume": 7497911.0, "close_time": 1753703999999, "quote_volume": 667217.73043, "trades": 3625, "taker_buy_base": 3380131.6, "taker_buy_quote": 301030.38465 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0849, "close": 0.0853, "volume": 13960941.8, "close_time": 1753718399999, "quote_volume": 1208159.39412, "trades": 8863, "taker_buy_base": 6270591.4, "taker_buy_quote": 542235.00956 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.0853, "high": 0.0856, "low": 0.083, "close": 0.0837, "volume": 10993517.0, "close_time": 1753732799999, "quote_volume": 928534.36655, "trades": 6110, "taker_buy_base": 5221164.9, "taker_buy_quote": 441049.41591 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.0837, "high": 0.0838, "low": 0.0814, "close": 0.0821, "volume": 7384274.8, "close_time": 1753747199999, "quote_volume": 608360.64754, "trades": 4429, "taker_buy_base": 3691137.6, "taker_buy_quote": 304240.94885 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0821, "high": 0.0828, "low": 0.0801, "close": 0.0823, "volume": 14789567.1, "close_time": 1753761599999, "quote_volume": 1204672.574, "trades": 6866, "taker_buy_base": 6270106.6, "taker_buy_quote": 511044.00814 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.0822, "high": 0.0855, "low": 0.0817, "close": 0.0852, "volume": 6149078.5, "close_time": 1753775999999, "quote_volume": 513404.57764, "trades": 4083, "taker_buy_base": 3409549.0, "taker_buy_quote": 284453.6054 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.0852, "high": 0.087, "low": 0.0845, "close": 0.0859, "volume": 10641356.9, "close_time": 1753790399999, "quote_volume": 913052.57525, "trades": 7298, "taker_buy_base": 5328086.0, "taker_buy_quote": 457469.7129 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.0858, "high": 0.0872, "low": 0.0814, "close": 0.0824, "volume": 15698243.6, "close_time": 1753804799999, "quote_volume": 1321171.83909, "trades": 10264, "taker_buy_base": 7491925.4, "taker_buy_quote": 632961.4133 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.0824, "high": 0.0835, "low": 0.0808, "close": 0.082, "volume": 9981075.9, "close_time": 1753819199999, "quote_volume": 822868.63004, "trades": 6360, "taker_buy_base": 5289226.7, "taker_buy_quote": 435943.92854 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.082, "high": 0.0835, "low": 0.0807, "close": 0.0833, "volume": 7613107.0, "close_time": 1753833599999, "quote_volume": 625108.95523, "trades": 5956, "taker_buy_base": 4147978.9, "taker_buy_quote": 340393.25237 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0833, "high": 0.0834, "low": 0.0808, "close": 0.0813, "volume": 7671241.4, "close_time": 1753847999999, "quote_volume": 629106.57242, "trades": 4881, "taker_buy_base": 3927736.2, "taker_buy_quote": 322147.45493 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.0812, "high": 0.0829, "low": 0.0802, "close": 0.082, "volume": 8837070.9, "close_time": 1753862399999, "quote_volume": 721775.69467, "trades": 5615, "taker_buy_base": 4491168.8, "taker_buy_quote": 367221.81212 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.082, "high": 0.0821, "low": 0.0777, "close": 0.0781, "volume": 12600640.0, "close_time": 1753876799999, "quote_volume": 1009275.78954, "trades": 7136, "taker_buy_base": 5817482.4, "taker_buy_quote": 465971.10739 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.0782, "high": 0.0808, "low": 0.0777, "close": 0.0807, "volume": 14812139.5, "close_time": 1753891199999, "quote_volume": 1174322.83765, "trades": 8984, "taker_buy_base": 7864644.1, "taker_buy_quote": 623366.45576 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.0806, "high": 0.0827, "low": 0.0773, "close": 0.081, "volume": 19843693.0, "close_time": 1753905599999, "quote_volume": 1585643.00805, "trades": 11015, "taker_buy_base": 9148494.5, "taker_buy_quote": 731366.50653 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.081, "high": 0.0822, "low": 0.08, "close": 0.0816, "volume": 5919027.1, "close_time": 1753919999999, "quote_volume": 479871.64667, "trades": 3954, "taker_buy_base": 2972169.2, "taker_buy_quote": 241166.20873 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0815, "high": 0.0837, "low": 0.0811, "close": 0.0835, "volume": 6708336.3, "close_time": 1753934399999, "quote_volume": 552136.6503, "trades": 3097, "taker_buy_base": 2994495.4, "taker_buy_quote": 246706.65134 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.0836, "high": 0.0854, "low": 0.0832, "close": 0.0847, "volume": 7000639.3, "close_time": 1753948799999, "quote_volume": 590028.70484, "trades": 3626, "taker_buy_base": 3745055.4, "taker_buy_quote": 315609.33514 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.0846, "high": 0.0855, "low": 0.0838, "close": 0.084, "volume": 5362990.9, "close_time": 1753963199999, "quote_volume": 453094.75999, "trades": 3128, "taker_buy_base": 2277273.1, "taker_buy_quote": 192363.4755 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.084, "high": 0.0841, "low": 0.0802, "close": 0.0815, "volume": 16971951.4, "close_time": 1753977599999, "quote_volume": 1385969.45682, "trades": 8831, "taker_buy_base": 8341344.0, "taker_buy_quote": 681066.56566 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.0816, "high": 0.0837, "low": 0.0806, "close": 0.0808, "volume": 10135257.5, "close_time": 1753991999999, "quote_volume": 829834.90754, "trades": 6200, "taker_buy_base": 4122730.9, "taker_buy_quote": 337511.94889 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0768, "close": 0.0771, "volume": 9522798.5, "close_time": 1754006399999, "quote_volume": 748494.60466, "trades": 5650, "taker_buy_base": 4186401.4, "taker_buy_quote": 329318.99048 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0771, "high": 0.0789, "low": 0.0745, "close": 0.078, "volume": 19792133.5, "close_time": 1754020799999, "quote_volume": 1515600.6247, "trades": 9022, "taker_buy_base": 10099495.4, "taker_buy_quote": 773486.16994 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.078, "high": 0.078, "low": 0.0755, "close": 0.0763, "volume": 9637679.0, "close_time": 1754035199999, "quote_volume": 739544.44154, "trades": 4892, "taker_buy_base": 3996847.1, "taker_buy_quote": 306586.41875 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0744, "close": 0.0759, "volume": 13376556.2, "close_time": 1754049599999, "quote_volume": 1008173.97742, "trades": 5776, "taker_buy_base": 6654144.3, "taker_buy_quote": 501864.04965 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.0759, "high": 0.0769, "low": 0.0735, "close": 0.0757, "volume": 14449981.5, "close_time": 1754063999999, "quote_volume": 1090133.60751, "trades": 7831, "taker_buy_base": 7607114.3, "taker_buy_quote": 573776.84997 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.0756, "high": 0.0766, "low": 0.0738, "close": 0.0757, "volume": 10830233.6, "close_time": 1754078399999, "quote_volume": 813982.7492, "trades": 5894, "taker_buy_base": 5300048.0, "taker_buy_quote": 398991.00998 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0714, "close": 0.074, "volume": 17914128.3, "close_time": 1754092799999, "quote_volume": 1312932.06525, "trades": 8521, "taker_buy_base": 8834790.8, "taker_buy_quote": 647442.96737 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0739, "high": 0.0757, "low": 0.0739, "close": 0.075, "volume": 5069154.3, "close_time": 1754107199999, "quote_volume": 379518.37683, "trades": 2690, "taker_buy_base": 2647427.4, "taker_buy_quote": 198231.34591 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.075, "high": 0.0754, "low": 0.0728, "close": 0.0744, "volume": 5190947.2, "close_time": 1754121599999, "quote_volume": 385070.80659, "trades": 2595, "taker_buy_base": 2152939.0, "taker_buy_quote": 159751.20847 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.0744, "high": 0.0749, "low": 0.0729, "close": 0.0742, "volume": 7146647.0, "close_time": 1754135999999, "quote_volume": 526922.62026, "trades": 3065, "taker_buy_base": 3427915.4, "taker_buy_quote": 252632.13335 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0721, "close": 0.0723, "volume": 6355780.0, "close_time": 1754150399999, "quote_volume": 465394.56149, "trades": 3245, "taker_buy_base": 2649318.8, "taker_buy_quote": 193955.41059 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.0723, "high": 0.0732, "low": 0.0705, "close": 0.0718, "volume": 8083311.0, "close_time": 1754164799999, "quote_volume": 580682.4678, "trades": 5040, "taker_buy_base": 3828149.3, "taker_buy_quote": 275057.81973 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.0717, "high": 0.073, "low": 0.0715, "close": 0.0722, "volume": 4269210.6, "close_time": 1754179199999, "quote_volume": 308599.50562, "trades": 2785, "taker_buy_base": 2081061.6, "taker_buy_quote": 150402.41606 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0723, "high": 0.0741, "low": 0.0712, "close": 0.0736, "volume": 5481113.4, "close_time": 1754193599999, "quote_volume": 399567.3671, "trades": 2511, "taker_buy_base": 2572993.1, "taker_buy_quote": 187726.49962 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.0736, "high": 0.0748, "low": 0.0736, "close": 0.0748, "volume": 3630687.0, "close_time": 1754207999999, "quote_volume": 269309.19793, "trades": 1495, "taker_buy_base": 1804940.0, "taker_buy_quote": 133896.76936 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.0748, "high": 0.076, "low": 0.0743, "close": 0.0758, "volume": 5116687.1, "close_time": 1754222399999, "quote_volume": 384465.6457, "trades": 2000, "taker_buy_base": 2821568.3, "taker_buy_quote": 211998.38126 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.0757, "high": 0.0758, "low": 0.0745, "close": 0.0748, "volume": 6017781.1, "close_time": 1754236799999, "quote_volume": 451663.6068, "trades": 2229, "taker_buy_base": 2402863.0, "taker_buy_quote": 180444.67557 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.0748, "high": 0.0755, "low": 0.0746, "close": 0.075, "volume": 3407769.5, "close_time": 1754251199999, "quote_volume": 255618.81767, "trades": 1669, "taker_buy_base": 1648842.3, "taker_buy_quote": 123684.46147 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.075, "high": 0.0763, "low": 0.0748, "close": 0.0756, "volume": 4805021.2, "close_time": 1754265599999, "quote_volume": 362751.4864, "trades": 2011, "taker_buy_base": 2744996.2, "taker_buy_quote": 207287.72269 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0756, "high": 0.0772, "low": 0.0754, "close": 0.0757, "volume": 7981369.7, "close_time": 1754279999999, "quote_volume": 608278.00975, "trades": 2565, "taker_buy_base": 4184775.9, "taker_buy_quote": 318707.36243 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.0757, "high": 0.0767, "low": 0.0754, "close": 0.0763, "volume": 6474284.8, "close_time": 1754294399999, "quote_volume": 491424.25801, "trades": 1992, "taker_buy_base": 3028039.6, "taker_buy_quote": 229997.5163 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.0763, "high": 0.0768, "low": 0.0757, "close": 0.0761, "volume": 5838084.9, "close_time": 1754308799999, "quote_volume": 444878.82553, "trades": 2330, "taker_buy_base": 2620000.4, "taker_buy_quote": 199725.02199 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.0761, "high": 0.078, "low": 0.0755, "close": 0.0774, "volume": 8987857.6, "close_time": 1754323199999, "quote_volume": 691263.66878, "trades": 3398, "taker_buy_base": 4312309.0, "taker_buy_quote": 332290.34323 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.0774, "high": 0.0799, "low": 0.0773, "close": 0.0784, "volume": 9499763.7, "close_time": 1754337599999, "quote_volume": 747460.03531, "trades": 3686, "taker_buy_base": 4902423.2, "taker_buy_quote": 385803.70562 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.0785, "high": 0.0805, "low": 0.0783, "close": 0.0797, "volume": 4530487.8, "close_time": 1754351999999, "quote_volume": 360755.70177, "trades": 2160, "taker_buy_base": 2100722.4, "taker_buy_quote": 167325.05607 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0798, "high": 0.0806, "low": 0.0778, "close": 0.0778, "volume": 6583285.8, "close_time": 1754366399999, "quote_volume": 522238.9739, "trades": 2320, "taker_buy_base": 2865848.5, "taker_buy_quote": 227847.97989 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.0779, "high": 0.0787, "low": 0.0766, "close": 0.0768, "volume": 6594424.1, "close_time": 1754380799999, "quote_volume": 512927.96471, "trades": 3161, "taker_buy_base": 3295701.0, "taker_buy_quote": 256470.86285 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.0768, "high": 0.0795, "low": 0.0764, "close": 0.0794, "volume": 6389968.9, "close_time": 1754395199999, "quote_volume": 499634.27561, "trades": 3348, "taker_buy_base": 2662050.7, "taker_buy_quote": 208414.63125 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.0794, "high": 0.0796, "low": 0.0757, "close": 0.076, "volume": 9350259.4, "close_time": 1754409599999, "quote_volume": 728697.70298, "trades": 5786, "taker_buy_base": 4763187.2, "taker_buy_quote": 371271.8591 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.076, "high": 0.0771, "low": 0.0758, "close": 0.0764, "volume": 4222693.6, "close_time": 1754423999999, "quote_volume": 323163.46977, "trades": 3338, "taker_buy_base": 2299805.9, "taker_buy_quote": 176078.41984 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.0764, "high": 0.0774, "low": 0.0747, "close": 0.0772, "volume": 4324409.7, "close_time": 1754438399999, "quote_volume": 329931.9376, "trades": 2493, "taker_buy_base": 1766541.1, "taker_buy_quote": 134589.08405 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0772, "high": 0.0776, "low": 0.0746, "close": 0.0748, "volume": 5378050.6, "close_time": 1754452799999, "quote_volume": 409025.42942, "trades": 2875, "taker_buy_base": 2421224.9, "taker_buy_quote": 184466.34363 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.0748, "high": 0.0828, "low": 0.0742, "close": 0.0812, "volume": 33878727.0, "close_time": 1754467199999, "quote_volume": 2712316.54983, "trades": 15318, "taker_buy_base": 18635175.0, "taker_buy_quote": 1492182.60739 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0779, "close": 0.078, "volume": 11598576.1, "close_time": 1754481599999, "quote_volume": 924531.57078, "trades": 4857, "taker_buy_base": 4788552.4, "taker_buy_quote": 381187.37643 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.0781, "high": 0.0797, "low": 0.0769, "close": 0.0797, "volume": 9299925.1, "close_time": 1754495999999, "quote_volume": 726014.49603, "trades": 3965, "taker_buy_base": 4226967.1, "taker_buy_quote": 330284.97994 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.0796, "high": 0.0803, "low": 0.0788, "close": 0.0793, "volume": 6532451.2, "close_time": 1754510399999, "quote_volume": 518248.76627, "trades": 3121, "taker_buy_base": 2724394.5, "taker_buy_quote": 216093.30262 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0786, "close": 0.0789, "volume": 2884482.1, "close_time": 1754524799999, "quote_volume": 228002.76292, "trades": 1548, "taker_buy_base": 1244659.4, "taker_buy_quote": 98368.07204 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0789, "high": 0.08, "low": 0.0779, "close": 0.0781, "volume": 3859919.8, "close_time": 1754539199999, "quote_volume": 304691.04018, "trades": 1973, "taker_buy_base": 1978309.8, "taker_buy_quote": 156176.66889 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.078, "high": 0.0798, "low": 0.078, "close": 0.0791, "volume": 5486893.2, "close_time": 1754553599999, "quote_volume": 433402.23932, "trades": 2282, "taker_buy_base": 2555340.1, "taker_buy_quote": 201880.448 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.0792, "high": 0.0835, "low": 0.0791, "close": 0.0832, "volume": 12722480.1, "close_time": 1754567999999, "quote_volume": 1038886.9208, "trades": 4496, "taker_buy_base": 6751095.1, "taker_buy_quote": 550672.40737 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0808, "close": 0.0815, "volume": 10517755.0, "close_time": 1754582399999, "quote_volume": 863930.13294, "trades": 5365, "taker_buy_base": 4572973.4, "taker_buy_quote": 375424.15247 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.0816, "high": 0.0822, "low": 0.0799, "close": 0.0815, "volume": 6061956.0, "close_time": 1754596799999, "quote_volume": 490494.82255, "trades": 3818, "taker_buy_base": 2682357.2, "taker_buy_quote": 217273.21562 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.0815, "high": 0.0827, "low": 0.0815, "close": 0.0826, "volume": 5320689.1, "close_time": 1754611199999, "quote_volume": 437263.13138, "trades": 2735, "taker_buy_base": 2861351.2, "taker_buy_quote": 235223.46266 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0826, "high": 0.0837, "low": 0.0817, "close": 0.0823, "volume": 10921522.4, "close_time": 1754625599999, "quote_volume": 899860.01121, "trades": 5258, "taker_buy_base": 5346501.6, "taker_buy_quote": 440739.13062 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0805, "close": 0.0819, "volume": 6966846.8, "close_time": 1754639999999, "quote_volume": 567619.01593, "trades": 3044, "taker_buy_base": 3764585.2, "taker_buy_quote": 307069.51348 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.0819, "high": 0.083, "low": 0.0816, "close": 0.0824, "volume": 6447141.5, "close_time": 1754654399999, "quote_volume": 530227.04692, "trades": 3180, "taker_buy_base": 3211562.6, "taker_buy_quote": 264240.27814 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.0824, "high": 0.0853, "low": 0.08, "close": 0.0839, "volume": 26353585.2, "close_time": 1754668799999, "quote_volume": 2205450.62419, "trades": 10835, "taker_buy_base": 12924082.8, "taker_buy_quote": 1082065.53356 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.084, "high": 0.0991, "low": 0.0834, "close": 0.0914, "volume": 93323278.6, "close_time": 1754683199999, "quote_volume": 8729483.26104, "trades": 53311, "taker_buy_base": 46933348.0, "taker_buy_quote": 4397964.10651 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0893, "close": 0.0911, "volume": 26221662.8, "close_time": 1754697599999, "quote_volume": 2378582.63462, "trades": 19131, "taker_buy_base": 12468578.9, "taker_buy_quote": 1131813.03389 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0912, "high": 0.0935, "low": 0.09, "close": 0.0913, "volume": 25454621.7, "close_time": 1754711999999, "quote_volume": 2339639.30863, "trades": 15055, "taker_buy_base": 12260049.1, "taker_buy_quote": 1127965.35886 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.0913, "high": 0.0956, "low": 0.0904, "close": 0.0942, "volume": 29316523.8, "close_time": 1754726399999, "quote_volume": 2747494.92741, "trades": 22127, "taker_buy_base": 13456249.2, "taker_buy_quote": 1261455.26892 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0916, "close": 0.0923, "volume": 20534182.9, "close_time": 1754740799999, "quote_volume": 1900734.45863, "trades": 14234, "taker_buy_base": 7598251.2, "taker_buy_quote": 703665.91192 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.0924, "high": 0.093, "low": 0.091, "close": 0.0911, "volume": 12246812.3, "close_time": 1754755199999, "quote_volume": 1125302.28602, "trades": 8574, "taker_buy_base": 5608482.9, "taker_buy_quote": 515896.32708 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.0911, "high": 0.0924, "low": 0.0906, "close": 0.0919, "volume": 9922399.3, "close_time": 1754769599999, "quote_volume": 907994.87029, "trades": 5527, "taker_buy_base": 3102895.2, "taker_buy_quote": 284231.67699 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.092, "high": 0.0922, "low": 0.0902, "close": 0.0909, "volume": 9195554.0, "close_time": 1754783999999, "quote_volume": 839821.65037, "trades": 4596, "taker_buy_base": 2679950.8, "taker_buy_quote": 244583.50293 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0908, "high": 0.0915, "low": 0.0898, "close": 0.0913, "volume": 18133953.5, "close_time": 1754798399999, "quote_volume": 1644593.9469, "trades": 9574, "taker_buy_base": 6148697.0, "taker_buy_quote": 557768.09216 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.0914, "high": 0.0927, "low": 0.0874, "close": 0.0875, "volume": 23566625.1, "close_time": 1754812799999, "quote_volume": 2118224.15461, "trades": 12624, "taker_buy_base": 9541479.8, "taker_buy_quote": 858293.69802 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.0875, "high": 0.0882, "low": 0.0861, "close": 0.0862, "volume": 16131285.5, "close_time": 1754827199999, "quote_volume": 1407074.42763, "trades": 8007, "taker_buy_base": 7195925.7, "taker_buy_quote": 627779.24649 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.0863, "high": 0.0887, "low": 0.0858, "close": 0.088, "volume": 9399120.3, "close_time": 1754841599999, "quote_volume": 818825.88729, "trades": 5459, "taker_buy_base": 4964894.5, "taker_buy_quote": 432739.29542 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.088, "high": 0.0913, "low": 0.0878, "close": 0.0904, "volume": 12931456.6, "close_time": 1754855999999, "quote_volume": 1157880.11474, "trades": 8088, "taker_buy_base": 7806722.7, "taker_buy_quote": 698908.59976 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0884, "close": 0.0896, "volume": 7112913.8, "close_time": 1754870399999, "quote_volume": 635750.99961, "trades": 3853, "taker_buy_base": 2964637.2, "taker_buy_quote": 264892.01774 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0895, "high": 0.0917, "low": 0.0886, "close": 0.0908, "volume": 13895848.7, "close_time": 1754884799999, "quote_volume": 1256529.58008, "trades": 7153, "taker_buy_base": 7491445.5, "taker_buy_quote": 677720.76676 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.0908, "high": 0.092, "low": 0.0877, "close": 0.0878, "volume": 12546445.5, "close_time": 1754899199999, "quote_volume": 1129617.31818, "trades": 6932, "taker_buy_base": 5925026.6, "taker_buy_quote": 533564.44415 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.0878, "high": 0.0893, "low": 0.0854, "close": 0.0856, "volume": 12278594.2, "close_time": 1754913599999, "quote_volume": 1075476.04832, "trades": 7079, "taker_buy_base": 6090799.7, "taker_buy_quote": 533528.72939 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.0855, "high": 0.088, "low": 0.0846, "close": 0.0877, "volume": 14399915.8, "close_time": 1754927999999, "quote_volume": 1243485.4056, "trades": 13286, "taker_buy_base": 8068351.2, "taker_buy_quote": 697898.0917 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.0876, "high": 0.0889, "low": 0.0853, "close": 0.086, "volume": 6783068.8, "close_time": 1754942399999, "quote_volume": 591448.24869, "trades": 6563, "taker_buy_base": 3225446.4, "taker_buy_quote": 281453.64166 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.086, "high": 0.0861, "low": 0.0835, "close": 0.0841, "volume": 14301109.7, "close_time": 1754956799999, "quote_volume": 1206188.81513, "trades": 8953, "taker_buy_base": 4692495.5, "taker_buy_quote": 396273.02276 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0841, "high": 0.0858, "low": 0.084, "close": 0.0845, "volume": 10041176.6, "close_time": 1754971199999, "quote_volume": 854347.66367, "trades": 6052, "taker_buy_base": 4155148.5, "taker_buy_quote": 352951.75266 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.0845, "high": 0.085, "low": 0.0827, "close": 0.0844, "volume": 7228448.5, "close_time": 1754985599999, "quote_volume": 607544.19929, "trades": 4752, "taker_buy_base": 3165036.1, "taker_buy_quote": 265981.097 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0816, "close": 0.0831, "volume": 9255970.1, "close_time": 1754999999999, "quote_volume": 765818.4994, "trades": 5464, "taker_buy_base": 4438320.0, "taker_buy_quote": 367347.55481 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.083, "high": 0.0874, "low": 0.0826, "close": 0.0873, "volume": 16082211.7, "close_time": 1755014399999, "quote_volume": 1374302.21541, "trades": 11854, "taker_buy_base": 8076887.4, "taker_buy_quote": 690064.19169 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.0872, "high": 0.0889, "low": 0.0866, "close": 0.0887, "volume": 8855049.8, "close_time": 1755028799999, "quote_volume": 775974.41628, "trades": 6187, "taker_buy_base": 4438233.1, "taker_buy_quote": 389151.62205 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.0888, "high": 0.0898, "low": 0.0876, "close": 0.0881, "volume": 9732324.6, "close_time": 1755043199999, "quote_volume": 860671.10252, "trades": 7366, "taker_buy_base": 3584276.4, "taker_buy_quote": 317000.90813 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0881, "high": 0.0895, "low": 0.087, "close": 0.089, "volume": 8906657.0, "close_time": 1755057599999, "quote_volume": 785305.44114, "trades": 5252, "taker_buy_base": 4699694.1, "taker_buy_quote": 414401.24851 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.0889, "high": 0.0898, "low": 0.0872, "close": 0.0886, "volume": 8591976.8, "close_time": 1755071999999, "quote_volume": 758537.27219, "trades": 4558, "taker_buy_base": 4125939.1, "taker_buy_quote": 364406.91043 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.0885, "high": 0.0907, "low": 0.0884, "close": 0.0906, "volume": 9048359.6, "close_time": 1755086399999, "quote_volume": 812474.61273, "trades": 5638, "taker_buy_base": 3566262.8, "taker_buy_quote": 320395.94193 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.0906, "high": 0.0915, "low": 0.0889, "close": 0.0904, "volume": 19204052.5, "close_time": 1755100799999, "quote_volume": 1732347.73402, "trades": 11320, "taker_buy_base": 9309370.3, "taker_buy_quote": 840635.11223 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.0904, "high": 0.0921, "low": 0.0896, "close": 0.0904, "volume": 11702895.5, "close_time": 1755115199999, "quote_volume": 1062783.7134, "trades": 6861, "taker_buy_base": 5590712.8, "taker_buy_quote": 509029.74109 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.0904, "high": 0.0917, "low": 0.0894, "close": 0.0914, "volume": 10016016.0, "close_time": 1755129599999, "quote_volume": 906449.06477, "trades": 6759, "taker_buy_base": 4884460.0, "taker_buy_quote": 442438.91719 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0914, "high": 0.0927, "low": 0.0896, "close": 0.0922, "volume": 12634078.6, "close_time": 1755143999999, "quote_volume": 1154898.2308, "trades": 6161, "taker_buy_base": 6842236.7, "taker_buy_quote": 625936.37825 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0883, "close": 0.0888, "volume": 10498071.3, "close_time": 1755158399999, "quote_volume": 942895.82045, "trades": 4994, "taker_buy_base": 4272348.8, "taker_buy_quote": 383384.21812 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0863, "close": 0.0869, "volume": 9841765.7, "close_time": 1755172799999, "quote_volume": 859399.30262, "trades": 6302, "taker_buy_base": 4419326.2, "taker_buy_quote": 386178.55148 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.0869, "high": 0.0874, "low": 0.0802, "close": 0.0829, "volume": 52835763.8, "close_time": 1755187199999, "quote_volume": 4417178.09216, "trades": 27089, "taker_buy_base": 25030088.5, "taker_buy_quote": 2094528.57539 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.0828, "high": 0.0837, "low": 0.0798, "close": 0.0811, "volume": 15244645.6, "close_time": 1755201599999, "quote_volume": 1242658.53295, "trades": 9060, "taker_buy_base": 7609564.5, "taker_buy_quote": 620091.68846 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.081, "high": 0.0813, "low": 0.079, "close": 0.0805, "volume": 6192589.9, "close_time": 1755215999999, "quote_volume": 496424.9482, "trades": 4292, "taker_buy_base": 3152764.4, "taker_buy_quote": 252883.839 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0805, "high": 0.0829, "low": 0.0803, "close": 0.0823, "volume": 7033442.5, "close_time": 1755230399999, "quote_volume": 572613.69846, "trades": 4308, "taker_buy_base": 3881884.9, "taker_buy_quote": 316185.97238 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.0823, "high": 0.0841, "low": 0.082, "close": 0.0836, "volume": 5178275.2, "close_time": 1755244799999, "quote_volume": 429879.44587, "trades": 3248, "taker_buy_base": 2780379.4, "taker_buy_quote": 230843.06992 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.0836, "high": 0.084, "low": 0.0817, "close": 0.0822, "volume": 5334346.1, "close_time": 1755259199999, "quote_volume": 441222.29449, "trades": 3129, "taker_buy_base": 2435095.9, "taker_buy_quote": 201365.98688 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.0821, "high": 0.0836, "low": 0.0778, "close": 0.0784, "volume": 20360793.0, "close_time": 1755273599999, "quote_volume": 1646925.62643, "trades": 12687, "taker_buy_base": 8650490.4, "taker_buy_quote": 700774.20024 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.0784, "high": 0.0804, "low": 0.0776, "close": 0.079, "volume": 9092778.3, "close_time": 1755287999999, "quote_volume": 718798.30997, "trades": 7032, "taker_buy_base": 5182870.0, "taker_buy_quote": 410038.56726 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.079, "high": 0.0813, "low": 0.0787, "close": 0.0803, "volume": 3879077.8, "close_time": 1755302399999, "quote_volume": 309991.12346, "trades": 3286, "taker_buy_base": 1811390.2, "taker_buy_quote": 144783.40016 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0803, "high": 0.0814, "low": 0.0801, "close": 0.0805, "volume": 3464802.9, "close_time": 1755316799999, "quote_volume": 280112.5361, "trades": 2606, "taker_buy_base": 1715988.8, "taker_buy_quote": 138801.24124 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.0806, "high": 0.0811, "low": 0.0799, "close": 0.0809, "volume": 4399222.3, "close_time": 1755331199999, "quote_volume": 354190.18788, "trades": 2478, "taker_buy_base": 2334679.2, "taker_buy_quote": 188063.74826 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0792, "close": 0.0795, "volume": 7009431.9, "close_time": 1755345599999, "quote_volume": 561710.0816, "trades": 4680, "taker_buy_base": 2665799.6, "taker_buy_quote": 213787.10156 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.0795, "high": 0.0822, "low": 0.0793, "close": 0.0818, "volume": 11284006.2, "close_time": 1755359999999, "quote_volume": 908513.3878, "trades": 4684, "taker_buy_base": 5995332.2, "taker_buy_quote": 483247.65286 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0812, "close": 0.0816, "volume": 6033929.6, "close_time": 1755374399999, "quote_volume": 493293.9439, "trades": 3103, "taker_buy_base": 2894740.6, "taker_buy_quote": 236820.86922 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.0816, "high": 0.0829, "low": 0.0815, "close": 0.0823, "volume": 4518357.6, "close_time": 1755388799999, "quote_volume": 371312.91604, "trades": 2424, "taker_buy_base": 2632636.9, "taker_buy_quote": 216488.29165 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0823, "high": 0.0834, "low": 0.0819, "close": 0.083, "volume": 3464905.9, "close_time": 1755403199999, "quote_volume": 286199.86978, "trades": 2447, "taker_buy_base": 1705761.6, "taker_buy_quote": 140949.68849 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.0829, "high": 0.0841, "low": 0.0828, "close": 0.0838, "volume": 4182426.3, "close_time": 1755417599999, "quote_volume": 349358.2908, "trades": 2029, "taker_buy_base": 2164775.5, "taker_buy_quote": 180764.86029 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.0838, "high": 0.0851, "low": 0.0835, "close": 0.0845, "volume": 7303818.7, "close_time": 1755431999999, "quote_volume": 616565.00602, "trades": 2910, "taker_buy_base": 4151545.4, "taker_buy_quote": 350649.21901 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.0846, "high": 0.0856, "low": 0.0835, "close": 0.0856, "volume": 7441876.1, "close_time": 1755446399999, "quote_volume": 627466.96124, "trades": 3041, "taker_buy_base": 2792678.3, "taker_buy_quote": 235767.91727 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.0857, "high": 0.0862, "low": 0.0829, "close": 0.0835, "volume": 6099029.5, "close_time": 1755460799999, "quote_volume": 515264.0551, "trades": 3350, "taker_buy_base": 2406305.4, "taker_buy_quote": 203509.3837 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.0836, "high": 0.0843, "low": 0.0831, "close": 0.0831, "volume": 4588171.4, "close_time": 1755475199999, "quote_volume": 383861.6145, "trades": 2371, "taker_buy_base": 2123824.7, "taker_buy_quote": 177730.73087 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0786, "close": 0.0797, "volume": 12585577.5, "close_time": 1755489599999, "quote_volume": 1019167.58611, "trades": 6683, "taker_buy_base": 6052921.2, "taker_buy_quote": 489475.52964 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.0797, "high": 0.0805, "low": 0.0782, "close": 0.079, "volume": 9020644.5, "close_time": 1755503999999, "quote_volume": 715218.35756, "trades": 4001, "taker_buy_base": 4659295.9, "taker_buy_quote": 369309.00751 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.0789, "high": 0.0799, "low": 0.0778, "close": 0.0794, "volume": 10360431.8, "close_time": 1755518399999, "quote_volume": 818942.70142, "trades": 4379, "taker_buy_base": 4644202.5, "taker_buy_quote": 366808.34978 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.0793, "high": 0.0807, "low": 0.0789, "close": 0.08, "volume": 7511023.0, "close_time": 1755532799999, "quote_volume": 598800.65115, "trades": 3959, "taker_buy_base": 3717783.0, "taker_buy_quote": 296520.49405 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.08, "high": 0.0807, "low": 0.079, "close": 0.0798, "volume": 5432180.0, "close_time": 1755547199999, "quote_volume": 433353.7172, "trades": 2772, "taker_buy_base": 2727908.6, "taker_buy_quote": 217706.49248 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.0798, "high": 0.0811, "low": 0.0791, "close": 0.0796, "volume": 4072489.4, "close_time": 1755561599999, "quote_volume": 325956.29817, "trades": 1838, "taker_buy_base": 1967959.4, "taker_buy_quote": 157456.84851 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0796, "high": 0.081, "low": 0.0776, "close": 0.0778, "volume": 9755992.5, "close_time": 1755575999999, "quote_volume": 771818.30784, "trades": 4471, "taker_buy_base": 4546448.3, "taker_buy_quote": 361704.24207 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.0777, "high": 0.0788, "low": 0.077, "close": 0.0784, "volume": 6061466.4, "close_time": 1755590399999, "quote_volume": 472008.826, "trades": 3422, "taker_buy_base": 3015111.8, "taker_buy_quote": 234938.44863 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.0783, "high": 0.0804, "low": 0.0778, "close": 0.0803, "volume": 4489603.3, "close_time": 1755604799999, "quote_volume": 356608.32745, "trades": 2623, "taker_buy_base": 1885944.5, "taker_buy_quote": 149752.6097 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0771, "close": 0.0776, "volume": 8157761.7, "close_time": 1755619199999, "quote_volume": 642244.48821, "trades": 5885, "taker_buy_base": 3977030.8, "taker_buy_quote": 312969.75165 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0751, "close": 0.0759, "volume": 7034353.2, "close_time": 1755633599999, "quote_volume": 538908.5092, "trades": 5308, "taker_buy_base": 3177666.2, "taker_buy_quote": 243544.40465 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.076, "high": 0.0769, "low": 0.075, "close": 0.0753, "volume": 4258605.6, "close_time": 1755647999999, "quote_volume": 323367.71584, "trades": 2828, "taker_buy_base": 1725369.6, "taker_buy_quote": 131287.96708 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0753, "high": 0.0773, "low": 0.0749, "close": 0.0768, "volume": 6012642.4, "close_time": 1755662399999, "quote_volume": 456563.18532, "trades": 3313, "taker_buy_base": 2923654.7, "taker_buy_quote": 222012.23076 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.0768, "high": 0.0784, "low": 0.0768, "close": 0.0774, "volume": 4395799.8, "close_time": 1755676799999, "quote_volume": 341418.6821, "trades": 2082, "taker_buy_base": 2160532.4, "taker_buy_quote": 167721.4665 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.0775, "high": 0.0786, "low": 0.0771, "close": 0.0781, "volume": 4659932.0, "close_time": 1755691199999, "quote_volume": 363736.67902, "trades": 2488, "taker_buy_base": 2180562.5, "taker_buy_quote": 170348.99305 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.0782, "high": 0.0797, "low": 0.076, "close": 0.0787, "volume": 9757000.8, "close_time": 1755705599999, "quote_volume": 762003.05518, "trades": 5655, "taker_buy_base": 4985661.6, "taker_buy_quote": 389836.43279 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.0788, "high": 0.0821, "low": 0.0787, "close": 0.0818, "volume": 28859065.3, "close_time": 1755719999999, "quote_volume": 2322563.40555, "trades": 11813, "taker_buy_base": 15044029.3, "taker_buy_quote": 1210864.09006 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.0817, "high": 0.0819, "low": 0.0806, "close": 0.0809, "volume": 4512974.0, "close_time": 1755734399999, "quote_volume": 366911.8586, "trades": 2119, "taker_buy_base": 2261002.4, "taker_buy_quote": 183815.58846 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0809, "high": 0.0812, "low": 0.0795, "close": 0.0799, "volume": 6892379.6, "close_time": 1755748799999, "quote_volume": 553831.73665, "trades": 2852, "taker_buy_base": 3356628.0, "taker_buy_quote": 269817.78921 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.0799, "high": 0.0804, "low": 0.0788, "close": 0.0795, "volume": 4356582.6, "close_time": 1755763199999, "quote_volume": 347097.60754, "trades": 2337, "taker_buy_base": 2186792.1, "taker_buy_quote": 174246.90747 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0783, "close": 0.0791, "volume": 6238099.5, "close_time": 1755777599999, "quote_volume": 493246.04207, "trades": 2933, "taker_buy_base": 3663815.9, "taker_buy_quote": 289942.6971 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.0791, "high": 0.08, "low": 0.0781, "close": 0.0784, "volume": 17041563.1, "close_time": 1755791999999, "quote_volume": 1347227.48572, "trades": 7580, "taker_buy_base": 9288492.4, "taker_buy_quote": 734303.1425 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.0784, "high": 0.0798, "low": 0.0784, "close": 0.0786, "volume": 7954591.0, "close_time": 1755806399999, "quote_volume": 628497.80275, "trades": 5220, "taker_buy_base": 4686293.9, "taker_buy_quote": 370324.2079 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.0786, "high": 0.0795, "low": 0.0783, "close": 0.0786, "volume": 3760962.8, "close_time": 1755820799999, "quote_volume": 296567.51422, "trades": 2685, "taker_buy_base": 1800829.3, "taker_buy_quote": 142081.96105 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0786, "high": 0.0794, "low": 0.0775, "close": 0.078, "volume": 6774730.4, "close_time": 1755835199999, "quote_volume": 531692.44094, "trades": 2668, "taker_buy_base": 2730366.0, "taker_buy_quote": 214371.32299 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.0781, "high": 0.0791, "low": 0.0778, "close": 0.0788, "volume": 5278680.3, "close_time": 1755849599999, "quote_volume": 414168.72316, "trades": 2535, "taker_buy_base": 2510066.4, "taker_buy_quote": 197205.9164 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0769, "close": 0.077, "volume": 5323287.1, "close_time": 1755863999999, "quote_volume": 416538.82413, "trades": 2786, "taker_buy_base": 2195897.9, "taker_buy_quote": 171994.65907 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.077, "high": 0.0828, "low": 0.0753, "close": 0.082, "volume": 37102604.0, "close_time": 1755878399999, "quote_volume": 2958204.06561, "trades": 17278, "taker_buy_base": 18365695.1, "taker_buy_quote": 1463502.4841 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.082, "high": 0.0849, "low": 0.082, "close": 0.0847, "volume": 12441213.8, "close_time": 1755892799999, "quote_volume": 1044192.83656, "trades": 7623, "taker_buy_base": 5775975.1, "taker_buy_quote": 484911.39916 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.0847, "high": 0.086, "low": 0.0846, "close": 0.0853, "volume": 9531227.8, "close_time": 1755907199999, "quote_volume": 812897.01725, "trades": 7968, "taker_buy_base": 4279859.9, "taker_buy_quote": 365152.26449 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0818, "close": 0.0827, "volume": 9678669.2, "close_time": 1755921599999, "quote_volume": 810523.64397, "trades": 6003, "taker_buy_base": 3981204.0, "taker_buy_quote": 333440.4883 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.0827, "high": 0.0855, "low": 0.0827, "close": 0.0836, "volume": 7829509.4, "close_time": 1755935999999, "quote_volume": 661231.76372, "trades": 4609, "taker_buy_base": 3817429.0, "taker_buy_quote": 322484.44622 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.0837, "high": 0.0843, "low": 0.083, "close": 0.0832, "volume": 4815987.4, "close_time": 1755950399999, "quote_volume": 402547.9515, "trades": 2572, "taker_buy_base": 2459334.9, "taker_buy_quote": 205585.57185 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.0833, "high": 0.0843, "low": 0.0828, "close": 0.0839, "volume": 7767904.4, "close_time": 1755964799999, "quote_volume": 649650.09481, "trades": 3213, "taker_buy_base": 3763085.8, "taker_buy_quote": 314837.21118 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.0839, "high": 0.0855, "low": 0.0834, "close": 0.0854, "volume": 3775279.9, "close_time": 1755979199999, "quote_volume": 318135.1922, "trades": 2170, "taker_buy_base": 1785078.4, "taker_buy_quote": 150592.65605 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0838, "close": 0.0841, "volume": 3689326.8, "close_time": 1755993599999, "quote_volume": 311386.62198, "trades": 2009, "taker_buy_base": 1797818.5, "taker_buy_quote": 151652.09762 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0827, "close": 0.083, "volume": 4649122.0, "close_time": 1756007999999, "quote_volume": 388925.97086, "trades": 2215, "taker_buy_base": 2246876.7, "taker_buy_quote": 188076.20733 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.0831, "high": 0.0833, "low": 0.0806, "close": 0.081, "volume": 8355830.2, "close_time": 1756022399999, "quote_volume": 683216.10372, "trades": 3521, "taker_buy_base": 3940137.5, "taker_buy_quote": 322496.63837 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.0809, "high": 0.0814, "low": 0.0796, "close": 0.0803, "volume": 6544720.6, "close_time": 1756036799999, "quote_volume": 526232.32718, "trades": 3243, "taker_buy_base": 3504087.6, "taker_buy_quote": 281631.01107 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.0803, "high": 0.0821, "low": 0.0802, "close": 0.0811, "volume": 5736210.1, "close_time": 1756051199999, "quote_volume": 465126.69307, "trades": 3484, "taker_buy_base": 2977963.5, "taker_buy_quote": 241504.81062 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.0811, "high": 0.0855, "low": 0.0807, "close": 0.0825, "volume": 19403361.7, "close_time": 1756065599999, "quote_volume": 1606286.49369, "trades": 13462, "taker_buy_base": 9396289.1, "taker_buy_quote": 777504.0113 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0803, "close": 0.0815, "volume": 7671521.7, "close_time": 1756079999999, "quote_volume": 625978.68042, "trades": 7282, "taker_buy_base": 3622181.0, "taker_buy_quote": 295493.66327 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.0816, "high": 0.083, "low": 0.0795, "close": 0.082, "volume": 9123320.5, "close_time": 1756094399999, "quote_volume": 742647.99235, "trades": 6552, "taker_buy_base": 4221542.0, "taker_buy_quote": 343315.88875 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.082, "high": 0.0821, "low": 0.0771, "close": 0.0775, "volume": 10031369.4, "close_time": 1756108799999, "quote_volume": 796018.72616, "trades": 8354, "taker_buy_base": 4181280.2, "taker_buy_quote": 332029.68847 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.0775, "high": 0.078, "low": 0.0762, "close": 0.0772, "volume": 6682519.3, "close_time": 1756123199999, "quote_volume": 515847.01134, "trades": 5764, "taker_buy_base": 3567579.7, "taker_buy_quote": 275554.41264 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.0772, "high": 0.0779, "low": 0.0759, "close": 0.0761, "volume": 9405684.8, "close_time": 1756137599999, "quote_volume": 722852.80636, "trades": 6859, "taker_buy_base": 4358439.3, "taker_buy_quote": 335239.43219 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.0761, "high": 0.0768, "low": 0.0721, "close": 0.0723, "volume": 14035460.2, "close_time": 1756151999999, "quote_volume": 1041565.56009, "trades": 8682, "taker_buy_base": 6387896.6, "taker_buy_quote": 473184.93414 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0701, "close": 0.0717, "volume": 19077083.4, "close_time": 1756166399999, "quote_volume": 1357746.86855, "trades": 15566, "taker_buy_base": 10895322.6, "taker_buy_quote": 775707.45433 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0717, "high": 0.0728, "low": 0.0711, "close": 0.072, "volume": 8939395.7, "close_time": 1756180799999, "quote_volume": 642143.01735, "trades": 6076, "taker_buy_base": 4404213.8, "taker_buy_quote": 316638.24571 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.072, "high": 0.0729, "low": 0.0716, "close": 0.0724, "volume": 7784469.9, "close_time": 1756195199999, "quote_volume": 562110.13082, "trades": 5238, "taker_buy_base": 3328095.9, "taker_buy_quote": 240436.50802 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.0723, "high": 0.0727, "low": 0.0713, "close": 0.0718, "volume": 6852676.7, "close_time": 1756209599999, "quote_volume": 492614.23796, "trades": 3680, "taker_buy_base": 3177066.0, "taker_buy_quote": 228445.31645 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.0718, "high": 0.0736, "low": 0.0713, "close": 0.0721, "volume": 13538417.3, "close_time": 1756223999999, "quote_volume": 980953.74748, "trades": 8488, "taker_buy_base": 6829280.3, "taker_buy_quote": 495345.83334 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.0721, "high": 0.0731, "low": 0.0715, "close": 0.073, "volume": 8239419.5, "close_time": 1756238399999, "quote_volume": 595789.28379, "trades": 5069, "taker_buy_base": 4253677.8, "taker_buy_quote": 307784.44489 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.0731, "high": 0.0739, "low": 0.0726, "close": 0.073, "volume": 10945678.5, "close_time": 1756252799999, "quote_volume": 800693.94531, "trades": 5217, "taker_buy_base": 4913272.6, "taker_buy_quote": 359559.68378 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.073, "high": 0.0743, "low": 0.0724, "close": 0.0739, "volume": 7409214.5, "close_time": 1756267199999, "quote_volume": 540774.2734, "trades": 3402, "taker_buy_base": 3931555.9, "taker_buy_quote": 286865.09049 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.074, "high": 0.0756, "low": 0.0732, "close": 0.0734, "volume": 10209060.1, "close_time": 1756281599999, "quote_volume": 760090.00324, "trades": 4813, "taker_buy_base": 4551036.4, "taker_buy_quote": 338828.40337 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.0735, "high": 0.0741, "low": 0.0728, "close": 0.0736, "volume": 5730737.9, "close_time": 1756295999999, "quote_volume": 421342.36912, "trades": 2634, "taker_buy_base": 2658680.3, "taker_buy_quote": 195445.30147 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.0736, "high": 0.0743, "low": 0.0726, "close": 0.0738, "volume": 12284471.8, "close_time": 1756310399999, "quote_volume": 901268.85148, "trades": 7133, "taker_buy_base": 6546503.8, "taker_buy_quote": 480092.54865 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.0738, "high": 0.0743, "low": 0.0723, "close": 0.0728, "volume": 9302597.2, "close_time": 1756324799999, "quote_volume": 682430.2115, "trades": 4944, "taker_buy_base": 3858963.4, "taker_buy_quote": 283271.24893 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.0727, "high": 0.0738, "low": 0.0718, "close": 0.0722, "volume": 13501439.1, "close_time": 1756339199999, "quote_volume": 982468.34648, "trades": 7408, "taker_buy_base": 6514416.2, "taker_buy_quote": 473659.11138 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0722, "high": 0.0736, "low": 0.0716, "close": 0.0735, "volume": 9560007.5, "close_time": 1756353599999, "quote_volume": 694215.39325, "trades": 4378, "taker_buy_base": 5121114.0, "taker_buy_quote": 371843.07968 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.0735, "high": 0.0748, "low": 0.0734, "close": 0.0747, "volume": 6764701.0, "close_time": 1756367999999, "quote_volume": 501179.02256, "trades": 3464, "taker_buy_base": 3771795.2, "taker_buy_quote": 279447.94276 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.0746, "high": 0.0754, "low": 0.0738, "close": 0.0748, "volume": 5599525.8, "close_time": 1756382399999, "quote_volume": 418335.96043, "trades": 3081, "taker_buy_base": 2645090.1, "taker_buy_quote": 197731.79327 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.0747, "high": 0.086, "low": 0.0744, "close": 0.0825, "volume": 221896771.4, "close_time": 1756396799999, "quote_volume": 17841418.96209, "trades": 91083, "taker_buy_base": 112626332.0, "taker_buy_quote": 9022076.95876 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.0826, "high": 0.0853, "low": 0.0776, "close": 0.0776, "volume": 75159778.2, "close_time": 1756411199999, "quote_volume": 6140207.03066, "trades": 38218, "taker_buy_base": 34433438.4, "taker_buy_quote": 2821054.49073 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.0777, "high": 0.0821, "low": 0.0773, "close": 0.0818, "volume": 41319199.0, "close_time": 1756425599999, "quote_volume": 3298530.84126, "trades": 15256, "taker_buy_base": 20281550.1, "taker_buy_quote": 1620497.44223 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0818, "high": 0.0975, "low": 0.0793, "close": 0.0963, "volume": 143310113.8, "close_time": 1756439999999, "quote_volume": 12426581.36395, "trades": 64383, "taker_buy_base": 84782980.6, "taker_buy_quote": 7361630.77037 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.0965, "high": 0.1053, "low": 0.0869, "close": 0.0883, "volume": 354597602.9, "close_time": 1756454399999, "quote_volume": 34061004.44506, "trades": 179335, "taker_buy_base": 175828745.9, "taker_buy_quote": 16928672.0807 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.0884, "high": 0.0921, "low": 0.0856, "close": 0.0909, "volume": 114325613.9, "close_time": 1756468799999, "quote_volume": 10145856.54133, "trades": 27789, "taker_buy_base": 58788193.0, "taker_buy_quote": 5223031.42698 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.0909, "high": 0.0928, "low": 0.0816, "close": 0.0821, "volume": 154226062.4, "close_time": 1756483199999, "quote_volume": 13424774.03522, "trades": 30664, "taker_buy_base": 81087304.1, "taker_buy_quote": 7064500.0347 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.082, "high": 0.0835, "low": 0.0803, "close": 0.083, "volume": 42096118.6, "close_time": 1756497599999, "quote_volume": 3445619.02379, "trades": 12401, "taker_buy_base": 20717514.6, "taker_buy_quote": 1697417.58953 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.0831, "high": 0.086, "low": 0.0824, "close": 0.0845, "volume": 41450030.8, "close_time": 1756511999999, "quote_volume": 3491778.47973, "trades": 13023, "taker_buy_base": 21221681.7, "taker_buy_quote": 1788626.99979 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0801, "close": 0.0825, "volume": 31726725.9, "close_time": 1756526399999, "quote_volume": 2595068.05337, "trades": 8855, "taker_buy_base": 15464323.2, "taker_buy_quote": 1264183.25677 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.0825, "high": 0.0864, "low": 0.0823, "close": 0.0845, "volume": 33049227.8, "close_time": 1756540799999, "quote_volume": 2792349.42764, "trades": 10996, "taker_buy_base": 16369921.4, "taker_buy_quote": 1384324.62451 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.0844, "high": 0.0846, "low": 0.0829, "close": 0.0831, "volume": 17847161.5, "close_time": 1756555199999, "quote_volume": 1492796.49526, "trades": 8384, "taker_buy_base": 7431134.5, "taker_buy_quote": 621938.43541 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.0832, "high": 0.0881, "low": 0.0822, "close": 0.0866, "volume": 43209996.7, "close_time": 1756569599999, "quote_volume": 3679819.74355, "trades": 12917, "taker_buy_base": 23241699.5, "taker_buy_quote": 1981760.27033 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.0866, "high": 0.0909, "low": 0.0853, "close": 0.0879, "volume": 73077965.3, "close_time": 1756583999999, "quote_volume": 6458130.90846, "trades": 24623, "taker_buy_base": 34995966.7, "taker_buy_quote": 3095763.3323 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.0878, "high": 0.0896, "low": 0.0866, "close": 0.0884, "volume": 18413652.6, "close_time": 1756598399999, "quote_volume": 1619501.27873, "trades": 5735, "taker_buy_base": 8772868.7, "taker_buy_quote": 771473.14461 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0884, "high": 0.0894, "low": 0.0862, "close": 0.0864, "volume": 24867959.1, "close_time": 1756612799999, "quote_volume": 2169930.84219, "trades": 6679, "taker_buy_base": 8203008.3, "taker_buy_quote": 716222.1852 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.0865, "high": 0.0886, "low": 0.0864, "close": 0.0868, "volume": 17529249.6, "close_time": 1756627199999, "quote_volume": 1532159.40434, "trades": 5460, "taker_buy_base": 8359936.4, "taker_buy_quote": 730584.04229 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.0868, "high": 0.0873, "low": 0.0853, "close": 0.0856, "volume": 12390668.1, "close_time": 1756641599999, "quote_volume": 1069119.01272, "trades": 4231, "taker_buy_base": 5554997.2, "taker_buy_quote": 479120.11846 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.0856, "high": 0.086, "low": 0.084, "close": 0.085, "volume": 9146345.9, "close_time": 1756655999999, "quote_volume": 777263.39712, "trades": 3044, "taker_buy_base": 4073707.2, "taker_buy_quote": 346294.90509 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.085, "high": 0.0855, "low": 0.0846, "close": 0.0846, "volume": 8178358.0, "close_time": 1756670399999, "quote_volume": 695253.91821, "trades": 2819, "taker_buy_base": 3547651.0, "taker_buy_quote": 301773.73203 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.0846, "high": 0.085, "low": 0.0828, "close": 0.0833, "volume": 7153257.4, "close_time": 1756684799999, "quote_volume": 601695.12818, "trades": 2930, "taker_buy_base": 3874054.0, "taker_buy_quote": 326037.18584 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0833, "high": 0.0837, "low": 0.0805, "close": 0.0812, "volume": 19325589.7, "close_time": 1756699199999, "quote_volume": 1584921.36065, "trades": 6617, "taker_buy_base": 10395051.0, "taker_buy_quote": 853202.27394 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0797, "close": 0.0821, "volume": 18471067.3, "close_time": 1756713599999, "quote_volume": 1492113.37174, "trades": 5658, "taker_buy_base": 8587595.0, "taker_buy_quote": 694250.65602 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.0821, "high": 0.0833, "low": 0.0806, "close": 0.0807, "volume": 17660795.8, "close_time": 1756727999999, "quote_volume": 1451588.04712, "trades": 6551, "taker_buy_base": 8168165.1, "taker_buy_quote": 671610.45813 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.0807, "high": 0.082, "low": 0.0798, "close": 0.0801, "volume": 16732035.7, "close_time": 1756742399999, "quote_volume": 1353423.50869, "trades": 5374, "taker_buy_base": 7443514.0, "taker_buy_quote": 602738.51254 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0786, "close": 0.0795, "volume": 14149110.8, "close_time": 1756756799999, "quote_volume": 1121654.6025, "trades": 12834, "taker_buy_base": 4759200.2, "taker_buy_quote": 377555.70643 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0761, "close": 0.0778, "volume": 23977773.6, "close_time": 1756771199999, "quote_volume": 1857624.46905, "trades": 12450, "taker_buy_base": 11082106.2, "taker_buy_quote": 857818.43724 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0779, "high": 0.0797, "low": 0.0771, "close": 0.0796, "volume": 11065000.9, "close_time": 1756785599999, "quote_volume": 864242.94094, "trades": 6953, "taker_buy_base": 5416419.0, "taker_buy_quote": 423411.93836 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.0796, "high": 0.08, "low": 0.0788, "close": 0.079, "volume": 10824584.2, "close_time": 1756799999999, "quote_volume": 861911.44543, "trades": 4119, "taker_buy_base": 4232022.1, "taker_buy_quote": 337414.46463 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.079, "high": 0.0794, "low": 0.0783, "close": 0.0784, "volume": 8646729.8, "close_time": 1756814399999, "quote_volume": 683148.57749, "trades": 4742, "taker_buy_base": 4697827.5, "taker_buy_quote": 371479.55821 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.0784, "high": 0.0789, "low": 0.0762, "close": 0.077, "volume": 16309831.4, "close_time": 1756828799999, "quote_volume": 1267161.12026, "trades": 9305, "taker_buy_base": 7291365.0, "taker_buy_quote": 566457.33041 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.077, "high": 0.0779, "low": 0.0763, "close": 0.0765, "volume": 7136998.1, "close_time": 1756843199999, "quote_volume": 550930.00564, "trades": 3564, "taker_buy_base": 3494819.5, "taker_buy_quote": 269914.97259 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.0765, "high": 0.0785, "low": 0.0764, "close": 0.0784, "volume": 8726026.4, "close_time": 1756857599999, "quote_volume": 678041.18313, "trades": 5020, "taker_buy_base": 3722062.3, "taker_buy_quote": 289142.00188 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.0784, "high": 0.079, "low": 0.0772, "close": 0.0788, "volume": 7220263.9, "close_time": 1756871999999, "quote_volume": 564909.66219, "trades": 2973, "taker_buy_base": 3267480.8, "taker_buy_quote": 255855.58042 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.0787, "high": 0.0791, "low": 0.0776, "close": 0.079, "volume": 8692485.6, "close_time": 1756886399999, "quote_volume": 680354.80692, "trades": 3370, "taker_buy_base": 4426009.1, "taker_buy_quote": 346341.72163 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.0789, "high": 0.081, "low": 0.0783, "close": 0.0799, "volume": 12695992.6, "close_time": 1756900799999, "quote_volume": 1008866.23976, "trades": 4831, "taker_buy_base": 6625535.7, "taker_buy_quote": 526642.54173 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.0799, "high": 0.0817, "low": 0.0798, "close": 0.0802, "volume": 20122585.7, "close_time": 1756915199999, "quote_volume": 1622706.28646, "trades": 6116, "taker_buy_base": 9783298.9, "taker_buy_quote": 788807.89902 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.0803, "high": 0.0807, "low": 0.0796, "close": 0.0803, "volume": 5454244.6, "close_time": 1756929599999, "quote_volume": 436148.21999, "trades": 1902, "taker_buy_base": 2472446.6, "taker_buy_quote": 197824.10305 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.0802, "high": 0.0806, "low": 0.0793, "close": 0.0796, "volume": 7906731.0, "close_time": 1756943999999, "quote_volume": 631381.84352, "trades": 2771, "taker_buy_base": 2930126.2, "taker_buy_quote": 234171.6661 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0796, "high": 0.08, "low": 0.0779, "close": 0.078, "volume": 22230038.7, "close_time": 1756958399999, "quote_volume": 1746267.56304, "trades": 8048, "taker_buy_base": 9634792.4, "taker_buy_quote": 755637.43085 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.0779, "high": 0.0787, "low": 0.0768, "close": 0.0774, "volume": 14434168.8, "close_time": 1756972799999, "quote_volume": 1119857.65854, "trades": 5630, "taker_buy_base": 6968054.1, "taker_buy_quote": 541408.52006 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.0773, "high": 0.0777, "low": 0.0765, "close": 0.077, "volume": 8141983.0, "close_time": 1756987199999, "quote_volume": 626251.50954, "trades": 2626, "taker_buy_base": 3568116.8, "taker_buy_quote": 274389.98108 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.077, "high": 0.0775, "low": 0.0755, "close": 0.076, "volume": 11475218.0, "close_time": 1757001599999, "quote_volume": 876489.74168, "trades": 3810, "taker_buy_base": 5026959.9, "taker_buy_quote": 384252.89578 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.076, "high": 0.0763, "low": 0.075, "close": 0.0751, "volume": 10309198.1, "close_time": 1757015999999, "quote_volume": 781474.29457, "trades": 3151, "taker_buy_base": 6366001.8, "taker_buy_quote": 482655.57107 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.0751, "high": 0.0763, "low": 0.075, "close": 0.0751, "volume": 6020768.4, "close_time": 1757030399999, "quote_volume": 454467.74842, "trades": 1828, "taker_buy_base": 2708168.3, "taker_buy_quote": 204645.09597 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.0751, "high": 0.0767, "low": 0.0751, "close": 0.0763, "volume": 3546688.7, "close_time": 1757044799999, "quote_volume": 269657.92243, "trades": 1687, "taker_buy_base": 1725322.5, "taker_buy_quote": 131192.90811 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.0763, "high": 0.0783, "low": 0.0761, "close": 0.078, "volume": 6056039.8, "close_time": 1757059199999, "quote_volume": 466342.11846, "trades": 1820, "taker_buy_base": 3241677.3, "taker_buy_quote": 249936.69764 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.078, "high": 0.0781, "low": 0.0765, "close": 0.0773, "volume": 6214320.3, "close_time": 1757073599999, "quote_volume": 479300.1425, "trades": 2082, "taker_buy_base": 2438753.0, "taker_buy_quote": 188248.27171 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.0774, "high": 0.0784, "low": 0.075, "close": 0.0763, "volume": 16626456.2, "close_time": 1757087999999, "quote_volume": 1278226.15091, "trades": 6078, "taker_buy_base": 7839857.4, "taker_buy_quote": 603929.14643 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.0764, "high": 0.0775, "low": 0.0762, "close": 0.0773, "volume": 5195930.3, "close_time": 1757102399999, "quote_volume": 399805.92965, "trades": 2138, "taker_buy_base": 2330017.4, "taker_buy_quote": 179377.40128 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.0774, "high": 0.0783, "low": 0.0774, "close": 0.078, "volume": 4962457.0, "close_time": 1757116799999, "quote_volume": 386546.02605, "trades": 2043, "taker_buy_base": 2736932.7, "taker_buy_quote": 213216.24349 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.078, "high": 0.0799, "low": 0.0775, "close": 0.0787, "volume": 11903661.4, "close_time": 1757131199999, "quote_volume": 938189.96417, "trades": 4826, "taker_buy_base": 6020996.0, "taker_buy_quote": 474997.54348 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0778, "close": 0.0786, "volume": 4933576.0, "close_time": 1757145599999, "quote_volume": 386126.0902, "trades": 1535, "taker_buy_base": 2208607.2, "taker_buy_quote": 172952.99903 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.0786, "high": 0.0787, "low": 0.077, "close": 0.0776, "volume": 6894534.0, "close_time": 1757159999999, "quote_volume": 535023.77508, "trades": 4093, "taker_buy_base": 3009579.1, "taker_buy_quote": 233689.98501 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.0775, "high": 0.0782, "low": 0.0768, "close": 0.0773, "volume": 5953370.9, "close_time": 1757174399999, "quote_volume": 461566.82468, "trades": 2803, "taker_buy_base": 2672556.0, "taker_buy_quote": 207426.68769 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.0773, "high": 0.0783, "low": 0.077, "close": 0.0772, "volume": 5843113.0, "close_time": 1757188799999, "quote_volume": 453748.3027, "trades": 2742, "taker_buy_base": 2298458.3, "taker_buy_quote": 178627.37227 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.0772, "high": 0.079, "low": 0.0772, "close": 0.0787, "volume": 5436934.8, "close_time": 1757203199999, "quote_volume": 425947.19151, "trades": 1941, "taker_buy_base": 3009534.3, "taker_buy_quote": 235820.08059 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0787, "high": 0.0798, "low": 0.0783, "close": 0.079, "volume": 6076831.7, "close_time": 1757217599999, "quote_volume": 481045.15759, "trades": 2260, "taker_buy_base": 3250467.1, "taker_buy_quote": 257449.01872 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.079, "high": 0.0795, "low": 0.078, "close": 0.0781, "volume": 6930555.3, "close_time": 1757231999999, "quote_volume": 544933.42717, "trades": 2946, "taker_buy_base": 2724366.1, "taker_buy_quote": 214277.01635 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0774, "close": 0.0783, "volume": 7179914.9, "close_time": 1757246399999, "quote_volume": 560316.60596, "trades": 2238, "taker_buy_base": 3661686.4, "taker_buy_quote": 286042.24341 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0776, "close": 0.0781, "volume": 6520317.3, "close_time": 1757260799999, "quote_volume": 508167.16361, "trades": 2462, "taker_buy_base": 2265320.5, "taker_buy_quote": 176679.52428 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0769, "close": 0.0772, "volume": 4123153.5, "close_time": 1757275199999, "quote_volume": 319164.4913, "trades": 1701, "taker_buy_base": 1561659.3, "taker_buy_quote": 121048.11007 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.0771, "high": 0.0788, "low": 0.077, "close": 0.078, "volume": 6642484.4, "close_time": 1757289599999, "quote_volume": 517550.93401, "trades": 2194, "taker_buy_base": 3497912.3, "taker_buy_quote": 272856.03386 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.078, "high": 0.0806, "low": 0.0777, "close": 0.08, "volume": 8682881.2, "close_time": 1757303999999, "quote_volume": 686155.47414, "trades": 4177, "taker_buy_base": 4203864.3, "taker_buy_quote": 332264.11299 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.08, "high": 0.0806, "low": 0.079, "close": 0.0795, "volume": 12002715.8, "close_time": 1757318399999, "quote_volume": 956312.95358, "trades": 5204, "taker_buy_base": 4309736.4, "taker_buy_quote": 343430.28002 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.0795, "high": 0.0813, "low": 0.0794, "close": 0.0803, "volume": 12784412.1, "close_time": 1757332799999, "quote_volume": 1029741.07806, "trades": 4486, "taker_buy_base": 5392333.4, "taker_buy_quote": 434344.02103 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.0804, "high": 0.0824, "low": 0.0801, "close": 0.0821, "volume": 17040966.7, "close_time": 1757347199999, "quote_volume": 1385634.05915, "trades": 6185, "taker_buy_base": 8568489.1, "taker_buy_quote": 696930.02196 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.0822, "high": 0.0828, "low": 0.0811, "close": 0.0813, "volume": 11038707.1, "close_time": 1757361599999, "quote_volume": 904106.43045, "trades": 4222, "taker_buy_base": 4844736.1, "taker_buy_quote": 396934.16281 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.0814, "high": 0.0827, "low": 0.0805, "close": 0.0821, "volume": 7311735.1, "close_time": 1757375999999, "quote_volume": 596162.48608, "trades": 2850, "taker_buy_base": 3033712.5, "taker_buy_quote": 247495.71937 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0821, "high": 0.084, "low": 0.0817, "close": 0.0839, "volume": 17242194.2, "close_time": 1757390399999, "quote_volume": 1430986.04306, "trades": 6828, "taker_buy_base": 9013475.6, "taker_buy_quote": 748752.26825 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.0839, "high": 0.087, "low": 0.0834, "close": 0.0865, "volume": 21414399.6, "close_time": 1757404799999, "quote_volume": 1825370.83223, "trades": 8957, "taker_buy_base": 9886453.4, "taker_buy_quote": 843142.59854 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.0866, "high": 0.0937, "low": 0.0866, "close": 0.0919, "volume": 73907552.7, "close_time": 1757419199999, "quote_volume": 6702003.37065, "trades": 33172, "taker_buy_base": 40925007.6, "taker_buy_quote": 3710778.08449 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.092, "high": 0.093, "low": 0.0852, "close": 0.0854, "volume": 51872147.4, "close_time": 1757433599999, "quote_volume": 4602208.2831, "trades": 18970, "taker_buy_base": 20082739.2, "taker_buy_quote": 1780348.89285 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.0855, "high": 0.0858, "low": 0.084, "close": 0.0847, "volume": 17966655.1, "close_time": 1757447999999, "quote_volume": 1524051.50523, "trades": 5804, "taker_buy_base": 8490370.2, "taker_buy_quote": 720285.36614 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.0847, "high": 0.086, "low": 0.0841, "close": 0.0854, "volume": 11314613.5, "close_time": 1757462399999, "quote_volume": 961132.38138, "trades": 4088, "taker_buy_base": 6005057.5, "taker_buy_quote": 510027.4835 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0854, "high": 0.0902, "low": 0.0853, "close": 0.0871, "volume": 39950504.9, "close_time": 1757476799999, "quote_volume": 3510089.73748, "trades": 23313, "taker_buy_base": 21839538.5, "taker_buy_quote": 1918363.65458 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.0871, "high": 0.0892, "low": 0.0841, "close": 0.0876, "volume": 48212878.5, "close_time": 1757491199999, "quote_volume": 4191229.93145, "trades": 20053, "taker_buy_base": 21585417.9, "taker_buy_quote": 1878358.31837 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.0876, "high": 0.093, "low": 0.0875, "close": 0.0888, "volume": 64506177.9, "close_time": 1757505599999, "quote_volume": 5833092.09127, "trades": 36794, "taker_buy_base": 32490948.0, "taker_buy_quote": 2942042.34838 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.0888, "high": 0.1046, "low": 0.0883, "close": 0.1031, "volume": 130510339.4, "close_time": 1757519999999, "quote_volume": 12481756.31233, "trades": 62814, "taker_buy_base": 69656520.2, "taker_buy_quote": 6683189.78091 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.1029, "high": 0.108, "low": 0.0911, "close": 0.092, "volume": 109587916.2, "close_time": 1757534399999, "quote_volume": 10559701.44685, "trades": 48855, "taker_buy_base": 49819213.4, "taker_buy_quote": 4830914.67988 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.092, "high": 0.0965, "low": 0.092, "close": 0.0945, "volume": 38004479.5, "close_time": 1757548799999, "quote_volume": 3602278.59303, "trades": 19417, "taker_buy_base": 16881477.6, "taker_buy_quote": 1601084.34903 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0918, "close": 0.0922, "volume": 19886719.7, "close_time": 1757563199999, "quote_volume": 1846881.96813, "trades": 11403, "taker_buy_base": 7101255.4, "taker_buy_quote": 659914.62308 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.0922, "high": 0.0935, "low": 0.0903, "close": 0.0923, "volume": 23987942.4, "close_time": 1757577599999, "quote_volume": 2203674.37293, "trades": 10931, "taker_buy_base": 10980593.8, "taker_buy_quote": 1009799.26259 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.0923, "high": 0.0933, "low": 0.0906, "close": 0.0907, "volume": 20160717.7, "close_time": 1757591999999, "quote_volume": 1858660.39042, "trades": 8837, "taker_buy_base": 8479538.5, "taker_buy_quote": 783247.9013 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.0908, "high": 0.0922, "low": 0.0896, "close": 0.0917, "volume": 26298092.9, "close_time": 1757606399999, "quote_volume": 2390745.734, "trades": 10779, "taker_buy_base": 12701148.0, "taker_buy_quote": 1155826.3811 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.0917, "high": 0.0939, "low": 0.0916, "close": 0.0938, "volume": 15945118.6, "close_time": 1757620799999, "quote_volume": 1480750.17686, "trades": 6961, "taker_buy_base": 8950797.9, "taker_buy_quote": 831511.19341 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.0938, "high": 0.0968, "low": 0.0932, "close": 0.0955, "volume": 14931665.6, "close_time": 1757635199999, "quote_volume": 1415458.91687, "trades": 7121, "taker_buy_base": 7771610.7, "taker_buy_quote": 737869.08766 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0955, "high": 0.0981, "low": 0.0951, "close": 0.0973, "volume": 28344568.0, "close_time": 1757649599999, "quote_volume": 2738761.61564, "trades": 12435, "taker_buy_base": 14056506.4, "taker_buy_quote": 1358765.30076 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.0973, "high": 0.0987, "low": 0.0956, "close": 0.0958, "volume": 18530626.5, "close_time": 1757663999999, "quote_volume": 1791630.43779, "trades": 7860, "taker_buy_base": 8501319.3, "taker_buy_quote": 823282.66639 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.0958, "high": 0.0969, "low": 0.0933, "close": 0.0938, "volume": 17300824.2, "close_time": 1757678399999, "quote_volume": 1642194.19921, "trades": 7934, "taker_buy_base": 7849827.0, "taker_buy_quote": 746450.75203 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.0939, "high": 0.0948, "low": 0.0926, "close": 0.0934, "volume": 10310211.9, "close_time": 1757692799999, "quote_volume": 968038.29447, "trades": 5282, "taker_buy_base": 4722016.3, "taker_buy_quote": 443515.69928 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.0935, "high": 0.0954, "low": 0.0934, "close": 0.0953, "volume": 8273196.4, "close_time": 1757707199999, "quote_volume": 782189.82218, "trades": 3842, "taker_buy_base": 3645096.6, "taker_buy_quote": 344576.96783 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.0953, "high": 0.0954, "low": 0.0941, "close": 0.0945, "volume": 8683999.7, "close_time": 1757721599999, "quote_volume": 821237.23624, "trades": 3750, "taker_buy_base": 3590022.2, "taker_buy_quote": 339684.35783 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0945, "high": 0.0962, "low": 0.0943, "close": 0.095, "volume": 13102395.9, "close_time": 1757735999999, "quote_volume": 1247698.76451, "trades": 5627, "taker_buy_base": 6830035.8, "taker_buy_quote": 651018.20347 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.095, "high": 0.0953, "low": 0.0933, "close": 0.0942, "volume": 11086412.8, "close_time": 1757750399999, "quote_volume": 1042903.90554, "trades": 3939, "taker_buy_base": 5481493.8, "taker_buy_quote": 515673.15023 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.0942, "high": 0.0957, "low": 0.0939, "close": 0.0947, "volume": 8706020.0, "close_time": 1757764799999, "quote_volume": 825094.95236, "trades": 2942, "taker_buy_base": 4294695.0, "taker_buy_quote": 407033.53156 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.0947, "high": 0.0969, "low": 0.0931, "close": 0.0938, "volume": 24279077.9, "close_time": 1757779199999, "quote_volume": 2304377.30527, "trades": 8210, "taker_buy_base": 11011486.7, "taker_buy_quote": 1046728.77652 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.0938, "high": 0.0941, "low": 0.0916, "close": 0.0932, "volume": 14241049.0, "close_time": 1757793599999, "quote_volume": 1323356.31907, "trades": 5646, "taker_buy_base": 6023225.3, "taker_buy_quote": 559466.2674 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.0932, "high": 0.0946, "low": 0.0932, "close": 0.0943, "volume": 9333255.7, "close_time": 1757807999999, "quote_volume": 877919.42484, "trades": 2334, "taker_buy_base": 4844448.4, "taker_buy_quote": 455790.81485 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0918, "close": 0.0919, "volume": 7944967.1, "close_time": 1757822399999, "quote_volume": 738013.98133, "trades": 2980, "taker_buy_base": 2809944.7, "taker_buy_quote": 260977.01347 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.092, "high": 0.0936, "low": 0.0909, "close": 0.0927, "volume": 8579819.3, "close_time": 1757836799999, "quote_volume": 793282.63194, "trades": 2910, "taker_buy_base": 4638269.5, "taker_buy_quote": 429103.91004 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.0927, "high": 0.0937, "low": 0.0907, "close": 0.0911, "volume": 8122370.6, "close_time": 1757851199999, "quote_volume": 751418.62206, "trades": 3472, "taker_buy_base": 3804708.4, "taker_buy_quote": 352460.06733 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0889, "close": 0.0895, "volume": 12028475.4, "close_time": 1757865599999, "quote_volume": 1083060.29433, "trades": 6811, "taker_buy_base": 5781960.9, "taker_buy_quote": 520390.87808 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.0895, "high": 0.091, "low": 0.0892, "close": 0.0904, "volume": 5970146.6, "close_time": 1757879999999, "quote_volume": 539656.75934, "trades": 3638, "taker_buy_base": 2844965.1, "taker_buy_quote": 257257.69696 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.0904, "high": 0.0915, "low": 0.09, "close": 0.0908, "volume": 4900238.7, "close_time": 1757894399999, "quote_volume": 445228.77981, "trades": 2252, "taker_buy_base": 2821560.3, "taker_buy_quote": 256376.00464 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0908, "high": 0.0928, "low": 0.09, "close": 0.0915, "volume": 7504039.3, "close_time": 1757908799999, "quote_volume": 687653.98637, "trades": 4394, "taker_buy_base": 3633193.2, "taker_buy_quote": 333050.78912 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.0914, "high": 0.0932, "low": 0.0899, "close": 0.0903, "volume": 15536808.3, "close_time": 1757923199999, "quote_volume": 1428794.68727, "trades": 7665, "taker_buy_base": 8639570.5, "taker_buy_quote": 795905.08775 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0875, "close": 0.0883, "volume": 29725536.4, "close_time": 1757937599999, "quote_volume": 2627855.39742, "trades": 10040, "taker_buy_base": 12434998.6, "taker_buy_quote": 1100622.56371 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0858, "close": 0.0866, "volume": 19495979.9, "close_time": 1757951999999, "quote_volume": 1701824.66671, "trades": 8546, "taker_buy_base": 7995525.3, "taker_buy_quote": 698378.55434 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.0865, "high": 0.088, "low": 0.085, "close": 0.088, "volume": 8500063.0, "close_time": 1757966399999, "quote_volume": 734916.4921, "trades": 3836, "taker_buy_base": 4894384.5, "taker_buy_quote": 423817.74018 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.088, "high": 0.0885, "low": 0.0873, "close": 0.0877, "volume": 6572763.9, "close_time": 1757980799999, "quote_volume": 578540.04896, "trades": 2723, "taker_buy_base": 3457479.0, "taker_buy_quote": 304324.83185 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0863, "close": 0.0865, "volume": 7112041.4, "close_time": 1757995199999, "quote_volume": 618158.43935, "trades": 3671, "taker_buy_base": 2228472.0, "taker_buy_quote": 193800.05677 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.0865, "high": 0.0877, "low": 0.0856, "close": 0.0874, "volume": 4384339.7, "close_time": 1758009599999, "quote_volume": 380536.71098, "trades": 2004, "taker_buy_base": 2151974.3, "taker_buy_quote": 186979.28539 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.0874, "high": 0.0887, "low": 0.0869, "close": 0.0869, "volume": 6168224.9, "close_time": 1758023999999, "quote_volume": 540752.82856, "trades": 2658, "taker_buy_base": 2515107.1, "taker_buy_quote": 220857.67162 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.0869, "high": 0.0886, "low": 0.0858, "close": 0.0877, "volume": 14775455.2, "close_time": 1758038399999, "quote_volume": 1285664.42065, "trades": 4752, "taker_buy_base": 4678482.2, "taker_buy_quote": 407859.5556 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.0877, "high": 0.0888, "low": 0.0865, "close": 0.0887, "volume": 13377371.3, "close_time": 1758052799999, "quote_volume": 1172071.55201, "trades": 4531, "taker_buy_base": 7598670.4, "taker_buy_quote": 666419.19799 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.0886, "high": 0.0895, "low": 0.0885, "close": 0.0895, "volume": 4967150.3, "close_time": 1758067199999, "quote_volume": 442343.59989, "trades": 2258, "taker_buy_base": 2513290.8, "taker_buy_quote": 223883.48533 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0894, "high": 0.0906, "low": 0.0883, "close": 0.0883, "volume": 14657351.0, "close_time": 1758081599999, "quote_volume": 1309747.34135, "trades": 4578, "taker_buy_base": 5788848.5, "taker_buy_quote": 518117.00628 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.0885, "high": 0.0903, "low": 0.088, "close": 0.0902, "volume": 14639872.5, "close_time": 1758095999999, "quote_volume": 1306421.01419, "trades": 6774, "taker_buy_base": 8070038.1, "taker_buy_quote": 720471.19415 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0872, "close": 0.088, "volume": 8447366.8, "close_time": 1758110399999, "quote_volume": 747591.54052, "trades": 3304, "taker_buy_base": 3085506.6, "taker_buy_quote": 273238.77427 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.088, "high": 0.0993, "low": 0.0875, "close": 0.0929, "volume": 224925440.0, "close_time": 1758124799999, "quote_volume": 21220661.09943, "trades": 125761, "taker_buy_base": 132631343.5, "taker_buy_quote": 12530233.50232 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.0929, "high": 0.1013, "low": 0.0921, "close": 0.1005, "volume": 68556218.6, "close_time": 1758139199999, "quote_volume": 6568057.80267, "trades": 34206, "taker_buy_base": 35325232.5, "taker_buy_quote": 3391686.37224 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.1006, "high": 0.103, "low": 0.0973, "close": 0.0995, "volume": 60379109.8, "close_time": 1758153599999, "quote_volume": 6056777.71708, "trades": 31601, "taker_buy_base": 27499574.3, "taker_buy_quote": 2762449.45872 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0995, "high": 0.1063, "low": 0.0994, "close": 0.1026, "volume": 66890923.0, "close_time": 1758167999999, "quote_volume": 6884095.30302, "trades": 35301, "taker_buy_base": 30900377.1, "taker_buy_quote": 3182929.17978 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.1027, "high": 0.1125, "low": 0.1027, "close": 0.1088, "volume": 117621645.3, "close_time": 1758182399999, "quote_volume": 12755446.31806, "trades": 70757, "taker_buy_base": 62213230.8, "taker_buy_quote": 6759649.13445 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.1088, "high": 0.1186, "low": 0.1071, "close": 0.1171, "volume": 161276670.9, "close_time": 1758196799999, "quote_volume": 18291786.48645, "trades": 90001, "taker_buy_base": 79324606.7, "taker_buy_quote": 9008464.55307 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.1171, "high": 0.1227, "low": 0.1125, "close": 0.1175, "volume": 179249895.6, "close_time": 1758211199999, "quote_volume": 21051330.1038, "trades": 72817, "taker_buy_base": 85451922.1, "taker_buy_quote": 10055731.99974 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.1175, "high": 0.1213, "low": 0.1155, "close": 0.1186, "volume": 76259238.5, "close_time": 1758225599999, "quote_volume": 9027301.70182, "trades": 47170, "taker_buy_base": 35481407.9, "taker_buy_quote": 4202421.37076 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.1187, "high": 0.128, "low": 0.1177, "close": 0.1212, "volume": 103464974.4, "close_time": 1758239999999, "quote_volume": 12733903.57981, "trades": 77967, "taker_buy_base": 51784004.0, "taker_buy_quote": 6383378.44055 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1212, "high": 0.1224, "low": 0.1139, "close": 0.1141, "volume": 53719352.3, "close_time": 1758254399999, "quote_volume": 6295202.5932, "trades": 29524, "taker_buy_base": 21582350.3, "taker_buy_quote": 2530220.41145 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.1142, "high": 0.1165, "low": 0.1122, "close": 0.1141, "volume": 41541283.0, "close_time": 1758268799999, "quote_volume": 4748858.23254, "trades": 22938, "taker_buy_base": 18773620.2, "taker_buy_quote": 2148718.8434 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.1142, "high": 0.1142, "low": 0.1097, "close": 0.1108, "volume": 39357199.0, "close_time": 1758283199999, "quote_volume": 4390615.12635, "trades": 17117, "taker_buy_base": 16796655.9, "taker_buy_quote": 1873782.56764 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.1108, "high": 0.1128, "low": 0.1086, "close": 0.1094, "volume": 31790443.8, "close_time": 1758297599999, "quote_volume": 3518746.48188, "trades": 13320, "taker_buy_base": 15649911.8, "taker_buy_quote": 1735351.76536 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.1095, "high": 0.111, "low": 0.1076, "close": 0.108, "volume": 18727682.3, "close_time": 1758311999999, "quote_volume": 2044107.35224, "trades": 8177, "taker_buy_base": 7946693.6, "taker_buy_quote": 866881.16724 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.108, "high": 0.1132, "low": 0.108, "close": 0.1114, "volume": 20350409.2, "close_time": 1758326399999, "quote_volume": 2254787.6267, "trades": 11874, "taker_buy_base": 11131142.5, "taker_buy_quote": 1233504.40104 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1114, "high": 0.1202, "low": 0.1088, "close": 0.1187, "volume": 76535647.0, "close_time": 1758340799999, "quote_volume": 8839920.35138, "trades": 45589, "taker_buy_base": 45995981.6, "taker_buy_quote": 5322485.75537 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.1186, "high": 0.1293, "low": 0.1179, "close": 0.1261, "volume": 115665262.7, "close_time": 1758355199999, "quote_volume": 14441022.05593, "trades": 75190, "taker_buy_base": 59102337.3, "taker_buy_quote": 7386364.53008 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.1262, "high": 0.1272, "low": 0.1206, "close": 0.1219, "volume": 54940125.3, "close_time": 1758369599999, "quote_volume": 6778546.49767, "trades": 27547, "taker_buy_base": 25461588.7, "taker_buy_quote": 3144878.20515 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.1218, "high": 0.1221, "low": 0.1152, "close": 0.1177, "volume": 63022102.6, "close_time": 1758383999999, "quote_volume": 7398724.18114, "trades": 21478, "taker_buy_base": 30064555.2, "taker_buy_quote": 3526856.56373 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.1177, "high": 0.1216, "low": 0.1169, "close": 0.1195, "volume": 31738588.4, "close_time": 1758398399999, "quote_volume": 3768698.69077, "trades": 17722, "taker_buy_base": 15549107.7, "taker_buy_quote": 1848392.53933 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.1195, "high": 0.1219, "low": 0.1184, "close": 0.1201, "volume": 21054157.8, "close_time": 1758412799999, "quote_volume": 2529712.05485, "trades": 14810, "taker_buy_base": 11252785.2, "taker_buy_quote": 1353046.49315 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1149, "close": 0.1175, "volume": 31557945.0, "close_time": 1758427199999, "quote_volume": 3696602.51317, "trades": 13068, "taker_buy_base": 14740786.3, "taker_buy_quote": 1726178.61055 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.1175, "high": 0.1217, "low": 0.1153, "close": 0.1186, "volume": 29117500.2, "close_time": 1758441599999, "quote_volume": 3444226.65764, "trades": 14339, "taker_buy_base": 14151935.6, "taker_buy_quote": 1676271.05549 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.1186, "high": 0.1213, "low": 0.1143, "close": 0.1145, "volume": 36386149.2, "close_time": 1758455999999, "quote_volume": 4273162.98534, "trades": 16190, "taker_buy_base": 16578625.5, "taker_buy_quote": 1945721.8651 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.1145, "high": 0.1192, "low": 0.1145, "close": 0.1152, "volume": 21939385.4, "close_time": 1758470399999, "quote_volume": 2560731.11127, "trades": 10160, "taker_buy_base": 9820225.8, "taker_buy_quote": 1148762.97801 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.1153, "high": 0.1165, "low": 0.115, "close": 0.1152, "volume": 11051613.7, "close_time": 1758484799999, "quote_volume": 1276416.64167, "trades": 5927, "taker_buy_base": 5823482.5, "taker_buy_quote": 672815.98308 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.1151, "high": 0.1156, "low": 0.112, "close": 0.1121, "volume": 12756645.1, "close_time": 1758499199999, "quote_volume": 1449700.37192, "trades": 6475, "taker_buy_base": 5215917.1, "taker_buy_quote": 593493.87394 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1064, "close": 0.1072, "volume": 28498643.1, "close_time": 1758513599999, "quote_volume": 3105922.97786, "trades": 10709, "taker_buy_base": 11926374.0, "taker_buy_quote": 1300263.41876 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.1072, "high": 0.108, "low": 0.1016, "close": 0.1071, "volume": 41126745.6, "close_time": 1758527999999, "quote_volume": 4323826.77134, "trades": 18808, "taker_buy_base": 17977432.8, "taker_buy_quote": 1891360.63199 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.1071, "high": 0.1109, "low": 0.1049, "close": 0.1062, "volume": 35382757.9, "close_time": 1758542399999, "quote_volume": 3836709.32491, "trades": 16470, "taker_buy_base": 18910016.7, "taker_buy_quote": 2052535.82521 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.1062, "high": 0.1086, "low": 0.1026, "close": 0.1027, "volume": 30731232.2, "close_time": 1758556799999, "quote_volume": 3249807.10254, "trades": 12694, "taker_buy_base": 13727372.0, "taker_buy_quote": 1457204.04543 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.1027, "high": 0.1032, "low": 0.098, "close": 0.0997, "volume": 24724103.7, "close_time": 1758571199999, "quote_volume": 2485685.98102, "trades": 12422, "taker_buy_base": 9560146.9, "taker_buy_quote": 963884.60315 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.0997, "high": 0.104, "low": 0.0996, "close": 0.1033, "volume": 13035303.8, "close_time": 1758585599999, "quote_volume": 1332494.60744, "trades": 6855, "taker_buy_base": 8122588.0, "taker_buy_quote": 830230.85513 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1033, "high": 0.1045, "low": 0.0991, "close": 0.101, "volume": 22317637.6, "close_time": 1758599999999, "quote_volume": 2265345.26224, "trades": 9059, "taker_buy_base": 8340843.1, "taker_buy_quote": 848583.09172 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.1011, "high": 0.1066, "low": 0.0995, "close": 0.1052, "volume": 24407892.0, "close_time": 1758614399999, "quote_volume": 2511091.9503, "trades": 11434, "taker_buy_base": 12938832.7, "taker_buy_quote": 1332888.02945 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.1052, "high": 0.1082, "low": 0.103, "close": 0.1044, "volume": 23964532.1, "close_time": 1758628799999, "quote_volume": 2526588.43739, "trades": 9625, "taker_buy_base": 11660647.7, "taker_buy_quote": 1232528.33669 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.1044, "high": 0.107, "low": 0.1024, "close": 0.105, "volume": 23495311.8, "close_time": 1758643199999, "quote_volume": 2470315.38883, "trades": 14394, "taker_buy_base": 11861748.5, "taker_buy_quote": 1248569.44052 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.105, "high": 0.1054, "low": 0.1002, "close": 0.1006, "volume": 14253400.1, "close_time": 1758657599999, "quote_volume": 1464087.86242, "trades": 9144, "taker_buy_base": 5465182.0, "taker_buy_quote": 561806.17603 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.1006, "high": 0.1017, "low": 0.0995, "close": 0.0996, "volume": 12064811.5, "close_time": 1758671999999, "quote_volume": 1212829.89523, "trades": 5501, "taker_buy_base": 5553458.6, "taker_buy_quote": 558886.34513 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0997, "high": 0.1022, "low": 0.098, "close": 0.098, "volume": 15439564.7, "close_time": 1758686399999, "quote_volume": 1547868.17118, "trades": 7846, "taker_buy_base": 7049694.2, "taker_buy_quote": 708240.38023 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.0979, "high": 0.1054, "low": 0.0965, "close": 0.104, "volume": 43145919.5, "close_time": 1758700799999, "quote_volume": 4371407.75512, "trades": 18694, "taker_buy_base": 21851343.8, "taker_buy_quote": 2211983.24728 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.104, "high": 0.1075, "low": 0.104, "close": 0.1072, "volume": 31707373.1, "close_time": 1758715199999, "quote_volume": 3355507.96638, "trades": 14764, "taker_buy_base": 16679144.6, "taker_buy_quote": 1765360.81966 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.1072, "high": 0.1111, "low": 0.1062, "close": 0.1076, "volume": 32151716.4, "close_time": 1758729599999, "quote_volume": 3490751.49567, "trades": 15386, "taker_buy_base": 16059161.2, "taker_buy_quote": 1743964.52611 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.1076, "high": 0.109, "low": 0.1054, "close": 0.1062, "volume": 17955295.6, "close_time": 1758743999999, "quote_volume": 1917073.28915, "trades": 6511, "taker_buy_base": 9128419.5, "taker_buy_quote": 975957.85617 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.1062, "high": 0.107, "low": 0.1049, "close": 0.1058, "volume": 9774989.9, "close_time": 1758758399999, "quote_volume": 1034880.99853, "trades": 4672, "taker_buy_base": 5199579.1, "taker_buy_quote": 550551.75401 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1058, "high": 0.1086, "low": 0.1008, "close": 0.1013, "volume": 33488087.8, "close_time": 1758772799999, "quote_volume": 3521617.7851, "trades": 12316, "taker_buy_base": 15059256.6, "taker_buy_quote": 1588307.3226 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.1015, "high": 0.1016, "low": 0.0986, "close": 0.0994, "volume": 25811945.1, "close_time": 1758787199999, "quote_volume": 2577331.96349, "trades": 8338, "taker_buy_base": 13403432.5, "taker_buy_quote": 1339128.81721 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.0994, "high": 0.1005, "low": 0.098, "close": 0.0984, "volume": 17217138.9, "close_time": 1758801599999, "quote_volume": 1710579.69053, "trades": 5996, "taker_buy_base": 9176515.7, "taker_buy_quote": 913427.28731 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.0984, "high": 0.1021, "low": 0.0957, "close": 0.1005, "volume": 36830195.4, "close_time": 1758815999999, "quote_volume": 3671899.78596, "trades": 16594, "taker_buy_base": 16903107.5, "taker_buy_quote": 1686387.92195 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.1006, "high": 0.109, "low": 0.0967, "close": 0.1059, "volume": 103999290.5, "close_time": 1758830399999, "quote_volume": 10759662.09087, "trades": 56129, "taker_buy_base": 64329974.8, "taker_buy_quote": 6677503.17661 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.106, "high": 0.107, "low": 0.1007, "close": 0.1022, "volume": 36758834.2, "close_time": 1758844799999, "quote_volume": 3803157.63683, "trades": 16577, "taker_buy_base": 14983125.4, "taker_buy_quote": 1550380.64642 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1023, "high": 0.1055, "low": 0.1006, "close": 0.1052, "volume": 26192025.0, "close_time": 1758859199999, "quote_volume": 2703449.30613, "trades": 16350, "taker_buy_base": 13756579.2, "taker_buy_quote": 1421455.32596 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.1051, "high": 0.1067, "low": 0.102, "close": 0.1043, "volume": 28462491.0, "close_time": 1758873599999, "quote_volume": 2979702.07666, "trades": 13683, "taker_buy_base": 15019457.8, "taker_buy_quote": 1572165.20088 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.1043, "high": 0.1069, "low": 0.0998, "close": 0.1014, "volume": 30999957.4, "close_time": 1758887999999, "quote_volume": 3197805.67869, "trades": 12712, "taker_buy_base": 14501785.3, "taker_buy_quote": 1499336.41354 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.1013, "high": 0.1038, "low": 0.0993, "close": 0.1007, "volume": 23521841.1, "close_time": 1758902399999, "quote_volume": 2379584.1539, "trades": 11166, "taker_buy_base": 11442655.1, "taker_buy_quote": 1158879.17715 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.1007, "high": 0.107, "low": 0.1007, "close": 0.1055, "volume": 28348106.6, "close_time": 1758916799999, "quote_volume": 2956457.7745, "trades": 13046, "taker_buy_base": 15026127.0, "taker_buy_quote": 1565233.51702 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.1055, "high": 0.1065, "low": 0.1033, "close": 0.104, "volume": 12187472.7, "close_time": 1758931199999, "quote_volume": 1277682.65709, "trades": 8431, "taker_buy_base": 5159853.8, "taker_buy_quote": 541572.71618 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1041, "high": 0.1099, "low": 0.1039, "close": 0.1077, "volume": 32851618.8, "close_time": 1758945599999, "quote_volume": 3537147.50884, "trades": 18126, "taker_buy_base": 17980129.1, "taker_buy_quote": 1936267.44047 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.1076, "high": 0.1123, "low": 0.1075, "close": 0.1087, "volume": 33760978.3, "close_time": 1758959999999, "quote_volume": 3719017.52385, "trades": 18105, "taker_buy_base": 17999545.6, "taker_buy_quote": 1982604.21921 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.1087, "high": 0.1106, "low": 0.104, "close": 0.1071, "volume": 50214195.4, "close_time": 1758974399999, "quote_volume": 5389069.54491, "trades": 21301, "taker_buy_base": 25115516.1, "taker_buy_quote": 2696048.50214 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.1072, "high": 0.1083, "low": 0.1053, "close": 0.1074, "volume": 14296084.6, "close_time": 1758988799999, "quote_volume": 1527378.53848, "trades": 8058, "taker_buy_base": 6859186.0, "taker_buy_quote": 733279.33951 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.1073, "high": 0.108, "low": 0.1049, "close": 0.1066, "volume": 11450876.1, "close_time": 1759003199999, "quote_volume": 1217511.15868, "trades": 5800, "taker_buy_base": 5819155.1, "taker_buy_quote": 619256.75013 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.1065, "high": 0.1076, "low": 0.1054, "close": 0.1055, "volume": 10764817.8, "close_time": 1759017599999, "quote_volume": 1144671.83162, "trades": 5734, "taker_buy_base": 5166372.7, "taker_buy_quote": 549665.04317 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1056, "high": 0.1063, "low": 0.1024, "close": 0.1036, "volume": 15740614.3, "close_time": 1759031999999, "quote_volume": 1637148.57009, "trades": 6037, "taker_buy_base": 7282700.9, "taker_buy_quote": 758464.36922 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.1037, "high": 0.1045, "low": 0.1021, "close": 0.1022, "volume": 10785561.1, "close_time": 1759046399999, "quote_volume": 1114461.36409, "trades": 4849, "taker_buy_base": 5084510.2, "taker_buy_quote": 525965.21989 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.1022, "high": 0.1026, "low": 0.1006, "close": 0.102, "volume": 19231291.6, "close_time": 1759060799999, "quote_volume": 1953009.28167, "trades": 7459, "taker_buy_base": 8650108.3, "taker_buy_quote": 879423.30607 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.1019, "high": 0.1048, "low": 0.1002, "close": 0.1046, "volume": 16889320.7, "close_time": 1759075199999, "quote_volume": 1733514.51928, "trades": 7970, "taker_buy_base": 8948917.9, "taker_buy_quote": 920461.70807 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.1046, "high": 0.1069, "low": 0.104, "close": 0.1063, "volume": 14746711.6, "close_time": 1759089599999, "quote_volume": 1555367.60917, "trades": 7458, "taker_buy_base": 7527828.6, "taker_buy_quote": 794674.61634 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.1064, "high": 0.1098, "low": 0.1058, "close": 0.1092, "volume": 18377651.5, "close_time": 1759103999999, "quote_volume": 1993568.33481, "trades": 9578, "taker_buy_base": 9981784.0, "taker_buy_quote": 1082411.02979 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1093, "high": 0.11, "low": 0.108, "close": 0.1091, "volume": 13424142.0, "close_time": 1759118399999, "quote_volume": 1460508.86054, "trades": 6463, "taker_buy_base": 5268057.9, "taker_buy_quote": 573968.21301 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1054, "close": 0.1057, "volume": 17252163.7, "close_time": 1759132799999, "quote_volume": 1840709.00954, "trades": 6920, "taker_buy_base": 6937588.2, "taker_buy_quote": 741009.32932 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.1057, "high": 0.1076, "low": 0.1032, "close": 0.1035, "volume": 22917297.6, "close_time": 1759147199999, "quote_volume": 2413845.68162, "trades": 7166, "taker_buy_base": 9650502.3, "taker_buy_quote": 1017681.57317 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.1036, "high": 0.1074, "low": 0.102, "close": 0.1037, "volume": 26616331.1, "close_time": 1759161599999, "quote_volume": 2785010.42162, "trades": 12851, "taker_buy_base": 13316394.9, "taker_buy_quote": 1393931.9437 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.1037, "high": 0.1061, "low": 0.103, "close": 0.1059, "volume": 11110796.3, "close_time": 1759175999999, "quote_volume": 1157579.69124, "trades": 6111, "taker_buy_base": 4930948.8, "taker_buy_quote": 514193.2768 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.106, "high": 0.1072, "low": 0.1036, "close": 0.1036, "volume": 7263644.0, "close_time": 1759190399999, "quote_volume": 768700.07455, "trades": 4857, "taker_buy_base": 3192135.4, "taker_buy_quote": 338157.2293 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1037, "high": 0.1042, "low": 0.1013, "close": 0.1019, "volume": 14224876.6, "close_time": 1759204799999, "quote_volume": 1461048.60795, "trades": 6917, "taker_buy_base": 4742313.6, "taker_buy_quote": 487289.28316 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.1019, "high": 0.1035, "low": 0.1017, "close": 0.1021, "volume": 15312474.8, "close_time": 1759219199999, "quote_volume": 1571343.5305, "trades": 5863, "taker_buy_base": 4088269.5, "taker_buy_quote": 419754.46607 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.1021, "high": 0.1027, "low": 0.1009, "close": 0.1014, "volume": 8316688.1, "close_time": 1759233599999, "quote_volume": 845526.1942, "trades": 3930, "taker_buy_base": 3623426.4, "taker_buy_quote": 368354.78926 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.1013, "high": 0.1014, "low": 0.0977, "close": 0.0986, "volume": 14902017.8, "close_time": 1759247999999, "quote_volume": 1484496.34643, "trades": 8006, "taker_buy_base": 5849415.1, "taker_buy_quote": 583222.25545 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.0986, "high": 0.1008, "low": 0.0976, "close": 0.1006, "volume": 11285357.2, "close_time": 1759262399999, "quote_volume": 1122235.79143, "trades": 7210, "taker_buy_base": 4880288.3, "taker_buy_quote": 485088.55067 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.1007, "high": 0.1022, "low": 0.0995, "close": 0.1003, "volume": 9396255.5, "close_time": 1759276799999, "quote_volume": 947667.33362, "trades": 5866, "taker_buy_base": 3884839.3, "taker_buy_quote": 391957.02541 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1004, "high": 0.102, "low": 0.0986, "close": 0.0991, "volume": 6857343.6, "close_time": 1759291199999, "quote_volume": 689200.48618, "trades": 3689, "taker_buy_base": 3516420.4, "taker_buy_quote": 353229.50004 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0991, "high": 0.1011, "low": 0.099, "close": 0.0993, "volume": 7156408.7, "close_time": 1759305599999, "quote_volume": 715658.43557, "trades": 4417, "taker_buy_base": 3329910.2, "taker_buy_quote": 333170.03257 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.0993, "high": 0.1063, "low": 0.0992, "close": 0.1062, "volume": 27338509.2, "close_time": 1759319999999, "quote_volume": 2849413.45043, "trades": 10788, "taker_buy_base": 12072309.4, "taker_buy_quote": 1255443.07729 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.1063, "high": 0.1092, "low": 0.1062, "close": 0.1082, "volume": 27142845.7, "close_time": 1759334399999, "quote_volume": 2926349.35186, "trades": 13062, "taker_buy_base": 12469449.2, "taker_buy_quote": 1345432.35246 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.1082, "high": 0.1148, "low": 0.1081, "close": 0.111, "volume": 37562363.4, "close_time": 1759348799999, "quote_volume": 4200723.60785, "trades": 17332, "taker_buy_base": 19156005.3, "taker_buy_quote": 2142437.15775 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.111, "high": 0.1143, "low": 0.1106, "close": 0.1125, "volume": 14967846.3, "close_time": 1759363199999, "quote_volume": 1686323.27085, "trades": 7067, "taker_buy_base": 8901460.5, "taker_buy_quote": 1004116.12091 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1126, "high": 0.1155, "low": 0.1113, "close": 0.1149, "volume": 16846040.5, "close_time": 1759377599999, "quote_volume": 1912874.01477, "trades": 7700, "taker_buy_base": 8669500.0, "taker_buy_quote": 986588.78544 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.1148, "high": 0.1161, "low": 0.1131, "close": 0.1148, "volume": 21546068.7, "close_time": 1759391999999, "quote_volume": 2472444.35949, "trades": 10115, "taker_buy_base": 10859376.9, "taker_buy_quote": 1247551.05533 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.1148, "high": 0.115, "low": 0.1123, "close": 0.1134, "volume": 24391720.8, "close_time": 1759406399999, "quote_volume": 2762752.16477, "trades": 9542, "taker_buy_base": 9413850.5, "taker_buy_quote": 1065565.62715 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.1133, "high": 0.1147, "low": 0.1105, "close": 0.1123, "volume": 24003690.5, "close_time": 1759420799999, "quote_volume": 2706472.94322, "trades": 12205, "taker_buy_base": 10901748.8, "taker_buy_quote": 1231915.23289 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.1123, "high": 0.1166, "low": 0.1118, "close": 0.1149, "volume": 21996719.0, "close_time": 1759435199999, "quote_volume": 2509588.53923, "trades": 11226, "taker_buy_base": 11456729.8, "taker_buy_quote": 1310091.53197 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.115, "high": 0.1153, "low": 0.1115, "close": 0.1122, "volume": 11411698.5, "close_time": 1759449599999, "quote_volume": 1289486.0767, "trades": 5080, "taker_buy_base": 4618088.2, "taker_buy_quote": 522322.8764 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1087, "close": 0.1095, "volume": 11695968.2, "close_time": 1759463999999, "quote_volume": 1285141.35037, "trades": 6935, "taker_buy_base": 5816859.8, "taker_buy_quote": 639067.16558 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.1095, "high": 0.1115, "low": 0.1087, "close": 0.1095, "volume": 13878658.2, "close_time": 1759478399999, "quote_volume": 1526203.10751, "trades": 9300, "taker_buy_base": 8125972.0, "taker_buy_quote": 893931.01896 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.1094, "high": 0.1121, "low": 0.109, "close": 0.1107, "volume": 14708203.4, "close_time": 1759492799999, "quote_volume": 1623072.64998, "trades": 7689, "taker_buy_base": 8568582.9, "taker_buy_quote": 945428.25654 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.1107, "high": 0.1224, "low": 0.1098, "close": 0.1199, "volume": 73645699.9, "close_time": 1759507199999, "quote_volume": 8657586.91087, "trades": 34534, "taker_buy_base": 42372498.4, "taker_buy_quote": 4982715.91018 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.1198, "high": 0.1244, "low": 0.1189, "close": 0.1215, "volume": 49410187.6, "close_time": 1759521599999, "quote_volume": 5995386.24367, "trades": 29290, "taker_buy_base": 26003178.3, "taker_buy_quote": 3156241.09539 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.1215, "high": 0.1225, "low": 0.1198, "close": 0.1209, "volume": 8247266.2, "close_time": 1759535999999, "quote_volume": 997146.49217, "trades": 6977, "taker_buy_base": 3776333.4, "taker_buy_quote": 456657.66008 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1209, "high": 0.1221, "low": 0.1182, "close": 0.1184, "volume": 22002595.6, "close_time": 1759550399999, "quote_volume": 2650311.79008, "trades": 12731, "taker_buy_base": 9343555.8, "taker_buy_quote": 1127189.11789 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.1184, "high": 0.119, "low": 0.1157, "close": 0.1167, "volume": 26837340.9, "close_time": 1759564799999, "quote_volume": 3146376.62959, "trades": 10727, "taker_buy_base": 9235549.3, "taker_buy_quote": 1083014.94802 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.1168, "high": 0.1182, "low": 0.1153, "close": 0.116, "volume": 16116183.0, "close_time": 1759579199999, "quote_volume": 1878990.35989, "trades": 9362, "taker_buy_base": 8053768.4, "taker_buy_quote": 940330.28302 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.116, "high": 0.1183, "low": 0.1135, "close": 0.1139, "volume": 17120436.6, "close_time": 1759593599999, "quote_volume": 1983175.21703, "trades": 9067, "taker_buy_base": 8554295.5, "taker_buy_quote": 992612.86286 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.114, "high": 0.1151, "low": 0.1133, "close": 0.1142, "volume": 10616631.0, "close_time": 1759607999999, "quote_volume": 1212595.38726, "trades": 5727, "taker_buy_base": 4381256.5, "taker_buy_quote": 500576.77402 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.1142, "high": 0.1164, "low": 0.1138, "close": 0.116, "volume": 8189519.1, "close_time": 1759622399999, "quote_volume": 943137.88466, "trades": 4452, "taker_buy_base": 4230013.7, "taker_buy_quote": 487506.32513 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1161, "high": 0.1187, "low": 0.1138, "close": 0.1167, "volume": 17729270.2, "close_time": 1759636799999, "quote_volume": 2070573.20026, "trades": 9537, "taker_buy_base": 9879443.6, "taker_buy_quote": 1154807.34711 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.1167, "high": 0.1255, "low": 0.1161, "close": 0.123, "volume": 40298876.0, "close_time": 1759651199999, "quote_volume": 4888156.14086, "trades": 22285, "taker_buy_base": 19087828.2, "taker_buy_quote": 2320658.66002 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.1231, "high": 0.124, "low": 0.1188, "close": 0.1198, "volume": 21413812.4, "close_time": 1759665599999, "quote_volume": 2595258.19809, "trades": 15227, "taker_buy_base": 9387597.3, "taker_buy_quote": 1138923.90678 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.1199, "high": 0.1204, "low": 0.1176, "close": 0.1198, "volume": 11278180.1, "close_time": 1759679999999, "quote_volume": 1342948.95863, "trades": 7084, "taker_buy_base": 5129216.3, "taker_buy_quote": 611504.28873 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.1199, "high": 0.1216, "low": 0.1173, "close": 0.1174, "volume": 20664745.0, "close_time": 1759694399999, "quote_volume": 2472741.30385, "trades": 11213, "taker_buy_base": 9088076.1, "taker_buy_quote": 1087675.75981 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.1174, "high": 0.1194, "low": 0.1168, "close": 0.1187, "volume": 9445276.9, "close_time": 1759708799999, "quote_volume": 1114890.57542, "trades": 5011, "taker_buy_base": 4967610.3, "taker_buy_quote": 586552.76433 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1186, "high": 0.1206, "low": 0.1164, "close": 0.1189, "volume": 19764237.9, "close_time": 1759723199999, "quote_volume": 2339156.26245, "trades": 11938, "taker_buy_base": 11381535.5, "taker_buy_quote": 1346569.92935 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.1189, "high": 0.1191, "low": 0.1152, "close": 0.116, "volume": 15002402.5, "close_time": 1759737599999, "quote_volume": 1756819.41718, "trades": 9264, "taker_buy_base": 6407090.9, "taker_buy_quote": 751146.76006 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.1162, "high": 0.119, "low": 0.1158, "close": 0.1182, "volume": 11898801.9, "close_time": 1759751999999, "quote_volume": 1397812.86835, "trades": 8266, "taker_buy_base": 4771306.8, "taker_buy_quote": 560494.35753 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.1182, "high": 0.1246, "low": 0.118, "close": 0.1224, "volume": 29885789.3, "close_time": 1759766399999, "quote_volume": 3627878.11377, "trades": 21566, "taker_buy_base": 13583915.4, "taker_buy_quote": 1648764.10306 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.1223, "high": 0.1342, "low": 0.1214, "close": 0.1322, "volume": 53890398.1, "close_time": 1759780799999, "quote_volume": 6885311.43183, "trades": 38231, "taker_buy_base": 32292457.8, "taker_buy_quote": 4133543.8549 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.1322, "high": 0.137, "low": 0.1304, "close": 0.1333, "volume": 48449440.6, "close_time": 1759795199999, "quote_volume": 6446551.52674, "trades": 44714, "taker_buy_base": 23905301.8, "taker_buy_quote": 3183633.18029 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1334, "high": 0.1345, "low": 0.129, "close": 0.1309, "volume": 22632403.8, "close_time": 1759809599999, "quote_volume": 2974296.2632, "trades": 21465, "taker_buy_base": 8300004.4, "taker_buy_quote": 1091617.31494 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.1309, "high": 0.1325, "low": 0.1279, "close": 0.129, "volume": 17897847.3, "close_time": 1759823999999, "quote_volume": 2322393.66046, "trades": 14419, "taker_buy_base": 7905658.1, "taker_buy_quote": 1026633.51975 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.129, "high": 0.1346, "low": 0.1267, "close": 0.1346, "volume": 27630124.0, "close_time": 1759838399999, "quote_volume": 3600668.42839, "trades": 26878, "taker_buy_base": 13975236.4, "taker_buy_quote": 1829060.88568 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1345, "high": 0.147, "low": 0.1273, "close": 0.1282, "volume": 118130115.7, "close_time": 1759852799999, "quote_volume": 16143355.40244, "trades": 96138, "taker_buy_base": 59580732.9, "taker_buy_quote": 8172243.25028 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.1282, "high": 0.1304, "low": 0.1247, "close": 0.1259, "volume": 21962209.7, "close_time": 1759867199999, "quote_volume": 2795483.20102, "trades": 17884, "taker_buy_base": 10831775.6, "taker_buy_quote": 1379036.98257 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.1259, "high": 0.128, "low": 0.1228, "close": 0.1228, "volume": 11617901.9, "close_time": 1759881599999, "quote_volume": 1457759.45558, "trades": 7465, "taker_buy_base": 5652866.6, "taker_buy_quote": 709622.03739 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1228, "high": 0.1252, "low": 0.1168, "close": 0.1168, "volume": 21408841.7, "close_time": 1759895999999, "quote_volume": 2594761.07059, "trades": 10166, "taker_buy_base": 9800416.2, "taker_buy_quote": 1191085.03846 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.1169, "high": 0.1184, "low": 0.1149, "close": 0.1183, "volume": 19305933.2, "close_time": 1759910399999, "quote_volume": 2252716.24913, "trades": 10421, "taker_buy_base": 9540525.1, "taker_buy_quote": 1115626.11709 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.1184, "high": 0.1203, "low": 0.1158, "close": 0.1161, "volume": 27233262.8, "close_time": 1759924799999, "quote_volume": 3221112.3124, "trades": 15299, "taker_buy_base": 12400302.3, "taker_buy_quote": 1468800.07196 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.116, "high": 0.1175, "low": 0.1137, "close": 0.1155, "volume": 24024646.9, "close_time": 1759939199999, "quote_volume": 2779154.69755, "trades": 12832, "taker_buy_base": 12035110.2, "taker_buy_quote": 1394690.43528 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.1154, "high": 0.1214, "low": 0.1152, "close": 0.1203, "volume": 28494139.3, "close_time": 1759953599999, "quote_volume": 3401420.2515, "trades": 13381, "taker_buy_base": 15712981.0, "taker_buy_quote": 1875708.02106 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.1203, "high": 0.1205, "low": 0.1168, "close": 0.118, "volume": 9286307.9, "close_time": 1759967999999, "quote_volume": 1096239.37474, "trades": 6840, "taker_buy_base": 3473539.5, "taker_buy_quote": 410551.79838 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.118, "high": 0.1181, "low": 0.1118, "close": 0.1133, "volume": 12964190.2, "close_time": 1759982399999, "quote_volume": 1479193.29332, "trades": 10344, "taker_buy_base": 4993491.6, "taker_buy_quote": 571047.33326 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.1133, "high": 0.1144, "low": 0.1104, "close": 0.1113, "volume": 12714910.6, "close_time": 1759996799999, "quote_volume": 1424781.85215, "trades": 6817, "taker_buy_base": 5605910.1, "taker_buy_quote": 628717.04188 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.1112, "high": 0.1126, "low": 0.109, "close": 0.1118, "volume": 15444949.4, "close_time": 1760011199999, "quote_volume": 1708433.31643, "trades": 8030, "taker_buy_base": 7833879.3, "taker_buy_quote": 866890.26354 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.1118, "high": 0.1131, "low": 0.1087, "close": 0.1094, "volume": 16765689.3, "close_time": 1760025599999, "quote_volume": 1858375.7401, "trades": 8602, "taker_buy_base": 7662268.9, "taker_buy_quote": 851563.33008 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.1093, "high": 0.1116, "low": 0.1077, "close": 0.1105, "volume": 12547625.2, "close_time": 1760039999999, "quote_volume": 1379661.17855, "trades": 7385, "taker_buy_base": 5541879.2, "taker_buy_quote": 610888.12087 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.1105, "high": 0.1131, "low": 0.1102, "close": 0.1125, "volume": 5590232.0, "close_time": 1760054399999, "quote_volume": 623926.03813, "trades": 3433, "taker_buy_base": 2786703.7, "taker_buy_quote": 311742.58772 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1125, "high": 0.1137, "low": 0.1093, "close": 0.1106, "volume": 13413959.1, "close_time": 1760068799999, "quote_volume": 1492222.75039, "trades": 6627, "taker_buy_base": 5884226.0, "taker_buy_quote": 654423.19276 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.1106, "high": 0.1115, "low": 0.1082, "close": 0.1084, "volume": 12925875.0, "close_time": 1760083199999, "quote_volume": 1420563.75559, "trades": 5618, "taker_buy_base": 4847420.8, "taker_buy_quote": 533001.95191 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.1084, "high": 0.109, "low": 0.1069, "close": 0.1079, "volume": 12544423.4, "close_time": 1760097599999, "quote_volume": 1354185.59913, "trades": 7622, "taker_buy_base": 5848685.8, "taker_buy_quote": 631632.05544 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1078, "high": 0.1094, "low": 0.0993, "close": 0.1016, "volume": 40948569.6, "close_time": 1760111999999, "quote_volume": 4271453.36617, "trades": 21417, "taker_buy_base": 18760360.0, "taker_buy_quote": 1958174.16082 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.1017, "high": 0.1028, "low": 0.0966, "close": 0.0979, "volume": 31046451.6, "close_time": 1760126399999, "quote_volume": 3107034.48888, "trades": 11862, "taker_buy_base": 13709659.7, "taker_buy_quote": 1373071.26421 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0979, "high": 0.0992, "low": 0.0222, "close": 0.076, "volume": 188790635.0, "close_time": 1760140799999, "quote_volume": 13293353.65165, "trades": 133177, "taker_buy_base": 96313261.3, "taker_buy_quote": 6749130.47132 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0759, "high": 0.0794, "low": 0.0714, "close": 0.0754, "volume": 48081925.7, "close_time": 1760155199999, "quote_volume": 3627804.78518, "trades": 34897, "taker_buy_base": 24907211.5, "taker_buy_quote": 1882745.14055 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0753, "high": 0.0782, "low": 0.0748, "close": 0.0771, "volume": 34640665.0, "close_time": 1760169599999, "quote_volume": 2651727.10266, "trades": 17285, "taker_buy_base": 19480472.5, "taker_buy_quote": 1490689.17679 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.0773, "high": 0.0819, "low": 0.0763, "close": 0.0791, "volume": 25476144.6, "close_time": 1760183999999, "quote_volume": 2025758.676, "trades": 16737, "taker_buy_base": 14559248.7, "taker_buy_quote": 1157223.38611 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0791, "high": 0.0795, "low": 0.0758, "close": 0.0776, "volume": 23832618.0, "close_time": 1760198399999, "quote_volume": 1847038.95484, "trades": 19326, "taker_buy_base": 9430980.3, "taker_buy_quote": 729996.21062 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0776, "high": 0.0784, "low": 0.0724, "close": 0.0732, "volume": 13197451.9, "close_time": 1760212799999, "quote_volume": 993473.62977, "trades": 8115, "taker_buy_base": 5498464.8, "taker_buy_quote": 415588.57951 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0732, "high": 0.0734, "low": 0.0702, "close": 0.0726, "volume": 13892270.0, "close_time": 1760227199999, "quote_volume": 1001351.30339, "trades": 5629, "taker_buy_base": 7132786.8, "taker_buy_quote": 514653.595 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0689, "close": 0.0711, "volume": 21540951.8, "close_time": 1760241599999, "quote_volume": 1525889.18899, "trades": 6225, "taker_buy_base": 10428797.9, "taker_buy_quote": 740742.71603 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.0711, "high": 0.0733, "low": 0.071, "close": 0.0727, "volume": 9451893.1, "close_time": 1760255999999, "quote_volume": 685773.47825, "trades": 4145, "taker_buy_base": 5299969.1, "taker_buy_quote": 384801.91588 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0726, "high": 0.073, "low": 0.0709, "close": 0.0713, "volume": 10516891.1, "close_time": 1760270399999, "quote_volume": 753341.05914, "trades": 3170, "taker_buy_base": 5029204.4, "taker_buy_quote": 360626.82737 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0712, "high": 0.0787, "low": 0.0704, "close": 0.0782, "volume": 35747522.1, "close_time": 1760284799999, "quote_volume": 2657059.01248, "trades": 12264, "taker_buy_base": 17970320.2, "taker_buy_quote": 1335030.03471 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0782, "high": 0.0823, "low": 0.0782, "close": 0.0822, "volume": 32726087.1, "close_time": 1760299199999, "quote_volume": 2638252.83015, "trades": 20430, "taker_buy_base": 16753816.4, "taker_buy_quote": 1352605.44417 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0821, "high": 0.0835, "low": 0.0798, "close": 0.0807, "volume": 13740391.8, "close_time": 1760313599999, "quote_volume": 1122002.11685, "trades": 7261, "taker_buy_base": 6914369.4, "taker_buy_quote": 564942.47906 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0807, "high": 0.0839, "low": 0.0786, "close": 0.0813, "volume": 23789330.8, "close_time": 1760327999999, "quote_volume": 1943248.26668, "trades": 15403, "taker_buy_base": 12249629.4, "taker_buy_quote": 1002108.04957 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0813, "high": 0.0852, "low": 0.0808, "close": 0.0838, "volume": 21089513.9, "close_time": 1760342399999, "quote_volume": 1749296.1901, "trades": 14971, "taker_buy_base": 11441278.5, "taker_buy_quote": 948965.16945 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0838, "high": 0.0875, "low": 0.0815, "close": 0.0832, "volume": 49061208.7, "close_time": 1760356799999, "quote_volume": 4174069.22831, "trades": 37558, "taker_buy_base": 26220192.0, "taker_buy_quote": 2233342.45329 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0831, "high": 0.0873, "low": 0.0822, "close": 0.0848, "volume": 51962968.2, "close_time": 1760371199999, "quote_volume": 4416559.71001, "trades": 28223, "taker_buy_base": 24387999.9, "taker_buy_quote": 2074278.80342 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0849, "high": 0.0894, "low": 0.0841, "close": 0.0886, "volume": 26069124.6, "close_time": 1760385599999, "quote_volume": 2260665.41238, "trades": 14008, "taker_buy_base": 13231687.5, "taker_buy_quote": 1147471.01379 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0885, "high": 0.0894, "low": 0.0877, "close": 0.0885, "volume": 9965940.9, "close_time": 1760399999999, "quote_volume": 881544.09995, "trades": 6569, "taker_buy_base": 4596429.2, "taker_buy_quote": 407004.61817 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0885, "high": 0.0886, "low": 0.085, "close": 0.0851, "volume": 24996191.1, "close_time": 1760414399999, "quote_volume": 2164876.96656, "trades": 12385, "taker_buy_base": 11472167.3, "taker_buy_quote": 994099.43992 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0771, "close": 0.0789, "volume": 36144889.6, "close_time": 1760428799999, "quote_volume": 2921418.87726, "trades": 23864, "taker_buy_base": 15454033.9, "taker_buy_quote": 1244875.68775 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0789, "high": 0.0803, "low": 0.0772, "close": 0.0796, "volume": 13834072.0, "close_time": 1760443199999, "quote_volume": 1096221.50585, "trades": 6181, "taker_buy_base": 7137148.9, "taker_buy_quote": 565909.5122 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0795, "high": 0.0838, "low": 0.0775, "close": 0.0837, "volume": 25085165.0, "close_time": 1760457599999, "quote_volume": 2020387.72908, "trades": 9738, "taker_buy_base": 13841326.0, "taker_buy_quote": 1114379.19434 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0837, "high": 0.0852, "low": 0.0816, "close": 0.083, "volume": 21814671.3, "close_time": 1760471999999, "quote_volume": 1825028.88269, "trades": 12034, "taker_buy_base": 10744794.7, "taker_buy_quote": 899465.75231 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.083, "high": 0.0842, "low": 0.0824, "close": 0.0837, "volume": 4825662.4, "close_time": 1760486399999, "quote_volume": 402761.07354, "trades": 3088, "taker_buy_base": 2262738.4, "taker_buy_quote": 188787.10521 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0837, "high": 0.0869, "low": 0.0828, "close": 0.0833, "volume": 28067240.1, "close_time": 1760500799999, "quote_volume": 2373266.54669, "trades": 10360, "taker_buy_base": 13755808.0, "taker_buy_quote": 1164955.28444 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0834, "high": 0.084, "low": 0.0818, "close": 0.083, "volume": 9962624.6, "close_time": 1760515199999, "quote_volume": 826256.50572, "trades": 4970, "taker_buy_base": 4252615.3, "taker_buy_quote": 352915.65132 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0829, "high": 0.0851, "low": 0.0814, "close": 0.0819, "volume": 13757170.9, "close_time": 1760529599999, "quote_volume": 1143210.76656, "trades": 6599, "taker_buy_base": 7121139.2, "taker_buy_quote": 592536.72281 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0819, "high": 0.0887, "low": 0.0804, "close": 0.0828, "volume": 99965454.6, "close_time": 1760543999999, "quote_volume": 8453003.94631, "trades": 75600, "taker_buy_base": 61018420.4, "taker_buy_quote": 5161029.22673 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0828, "high": 0.0833, "low": 0.081, "close": 0.0814, "volume": 13028094.8, "close_time": 1760558399999, "quote_volume": 1072514.60866, "trades": 12926, "taker_buy_base": 6433838.9, "taker_buy_quote": 529954.20405 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0815, "high": 0.0821, "low": 0.0792, "close": 0.0806, "volume": 10927649.1, "close_time": 1760572799999, "quote_volume": 881955.37384, "trades": 7124, "taker_buy_base": 5954627.9, "taker_buy_quote": 480707.68583 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0806, "high": 0.0815, "low": 0.0793, "close": 0.0802, "volume": 8238180.0, "close_time": 1760587199999, "quote_volume": 661717.56316, "trades": 5224, "taker_buy_base": 4112996.1, "taker_buy_quote": 330604.03928 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0802, "high": 0.0808, "low": 0.0788, "close": 0.0797, "volume": 12825962.9, "close_time": 1760601599999, "quote_volume": 1023329.46636, "trades": 6784, "taker_buy_base": 5494127.0, "taker_buy_quote": 439030.01215 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0798, "high": 0.0812, "low": 0.0763, "close": 0.0798, "volume": 17722200.9, "close_time": 1760615999999, "quote_volume": 1396994.48132, "trades": 9796, "taker_buy_base": 8077907.4, "taker_buy_quote": 636769.59137 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0797, "high": 0.0811, "low": 0.0756, "close": 0.0762, "volume": 28500802.4, "close_time": 1760630399999, "quote_volume": 2244066.42262, "trades": 13798, "taker_buy_base": 13619013.1, "taker_buy_quote": 1073967.35731 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0761, "high": 0.0784, "low": 0.0741, "close": 0.0748, "volume": 23469692.4, "close_time": 1760644799999, "quote_volume": 1785386.47711, "trades": 15720, "taker_buy_base": 11447103.6, "taker_buy_quote": 871502.81481 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0748, "high": 0.0752, "low": 0.0733, "close": 0.0749, "volume": 8571716.5, "close_time": 1760659199999, "quote_volume": 635410.69646, "trades": 4924, "taker_buy_base": 3975357.9, "taker_buy_quote": 295198.90244 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0749, "high": 0.0762, "low": 0.0742, "close": 0.0761, "volume": 8364946.7, "close_time": 1760673599999, "quote_volume": 629741.49101, "trades": 4150, "taker_buy_base": 3525089.8, "taker_buy_quote": 265626.80349 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0762, "high": 0.0764, "low": 0.0704, "close": 0.0708, "volume": 19114977.5, "close_time": 1760687999999, "quote_volume": 1386787.06602, "trades": 9488, "taker_buy_base": 7519993.0, "taker_buy_quote": 546345.18771 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0708, "high": 0.0744, "low": 0.0693, "close": 0.0732, "volume": 30451902.1, "close_time": 1760702399999, "quote_volume": 2179161.07432, "trades": 11683, "taker_buy_base": 13944609.6, "taker_buy_quote": 996422.93466 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0733, "high": 0.0739, "low": 0.0711, "close": 0.0738, "volume": 14417646.6, "close_time": 1760716799999, "quote_volume": 1048281.43433, "trades": 7514, "taker_buy_base": 7162443.7, "taker_buy_quote": 521303.45144 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0738, "high": 0.075, "low": 0.0724, "close": 0.073, "volume": 8668244.0, "close_time": 1760731199999, "quote_volume": 635913.73887, "trades": 4771, "taker_buy_base": 4678676.7, "taker_buy_quote": 343118.13766 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.073, "high": 0.0743, "low": 0.0727, "close": 0.0732, "volume": 7064069.7, "close_time": 1760745599999, "quote_volume": 518809.5035, "trades": 2809, "taker_buy_base": 3098662.3, "taker_buy_quote": 228090.24724 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0731, "high": 0.075, "low": 0.0728, "close": 0.0738, "volume": 4092373.4, "close_time": 1760759999999, "quote_volume": 302174.4722, "trades": 2466, "taker_buy_base": 2178128.1, "taker_buy_quote": 160799.27592 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0738, "high": 0.0752, "low": 0.0728, "close": 0.0739, "volume": 6339335.3, "close_time": 1760774399999, "quote_volume": 467557.37118, "trades": 3178, "taker_buy_base": 3343024.0, "taker_buy_quote": 246614.823 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0739, "high": 0.075, "low": 0.0736, "close": 0.0748, "volume": 5710273.6, "close_time": 1760788799999, "quote_volume": 424390.52347, "trades": 2469, "taker_buy_base": 2807365.1, "taker_buy_quote": 208661.70885 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0747, "high": 0.0751, "low": 0.0728, "close": 0.0733, "volume": 4512535.8, "close_time": 1760803199999, "quote_volume": 333029.30852, "trades": 2621, "taker_buy_base": 2067068.0, "taker_buy_quote": 152676.85101 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0733, "high": 0.0741, "low": 0.0723, "close": 0.0735, "volume": 3865250.1, "close_time": 1760817599999, "quote_volume": 282956.84336, "trades": 2736, "taker_buy_base": 1689109.4, "taker_buy_quote": 123660.53348 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0736, "high": 0.0746, "low": 0.0734, "close": 0.0738, "volume": 2885627.7, "close_time": 1760831999999, "quote_volume": 213444.22986, "trades": 1567, "taker_buy_base": 1380626.5, "taker_buy_quote": 102160.84137 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0738, "high": 0.074, "low": 0.0726, "close": 0.0739, "volume": 3817121.0, "close_time": 1760846399999, "quote_volume": 279378.19163, "trades": 2022, "taker_buy_base": 1644406.5, "taker_buy_quote": 120416.48776 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.074, "high": 0.0741, "low": 0.0722, "close": 0.0727, "volume": 4955040.3, "close_time": 1760860799999, "quote_volume": 361293.36399, "trades": 2089, "taker_buy_base": 2724556.1, "taker_buy_quote": 198709.20553 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0728, "high": 0.0758, "low": 0.0716, "close": 0.0748, "volume": 17110075.0, "close_time": 1760875199999, "quote_volume": 1259816.23945, "trades": 7308, "taker_buy_base": 8118881.0, "taker_buy_quote": 598343.45086 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0748, "high": 0.0765, "low": 0.0739, "close": 0.0757, "volume": 8743860.1, "close_time": 1760889599999, "quote_volume": 658684.65273, "trades": 3878, "taker_buy_base": 4245668.8, "taker_buy_quote": 319986.70324 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0757, "high": 0.077, "low": 0.0751, "close": 0.076, "volume": 6183763.2, "close_time": 1760903999999, "quote_volume": 470485.60243, "trades": 2807, "taker_buy_base": 2949575.2, "taker_buy_quote": 224380.52621 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.076, "high": 0.0763, "low": 0.0747, "close": 0.0747, "volume": 4605730.0, "close_time": 1760918399999, "quote_volume": 348306.44739, "trades": 3066, "taker_buy_base": 1764274.7, "taker_buy_quote": 133554.33375 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0749, "high": 0.0772, "low": 0.0729, "close": 0.0768, "volume": 7966682.0, "close_time": 1760932799999, "quote_volume": 591555.46265, "trades": 4139, "taker_buy_base": 4035466.7, "taker_buy_quote": 299798.55234 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0769, "high": 0.0785, "low": 0.076, "close": 0.0774, "volume": 14462602.3, "close_time": 1760947199999, "quote_volume": 1117337.87411, "trades": 6129, "taker_buy_base": 7265672.2, "taker_buy_quote": 561181.74273 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0774, "high": 0.0784, "low": 0.077, "close": 0.0776, "volume": 5686467.8, "close_time": 1760961599999, "quote_volume": 440796.52738, "trades": 3396, "taker_buy_base": 2690704.2, "taker_buy_quote": 208552.0149 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0776, "high": 0.0784, "low": 0.0767, "close": 0.0767, "volume": 8285480.7, "close_time": 1760975999999, "quote_volume": 642739.6494, "trades": 3789, "taker_buy_base": 3860801.2, "taker_buy_quote": 299628.05602 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0745, "close": 0.0763, "volume": 13992239.6, "close_time": 1760990399999, "quote_volume": 1057481.8898, "trades": 5069, "taker_buy_base": 5846400.3, "taker_buy_quote": 441899.26297 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0762, "high": 0.0767, "low": 0.0757, "close": 0.076, "volume": 5748780.3, "close_time": 1761004799999, "quote_volume": 437655.28068, "trades": 2883, "taker_buy_base": 2877517.6, "taker_buy_quote": 219098.41117 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.076, "high": 0.0763, "low": 0.0738, "close": 0.074, "volume": 9411897.5, "close_time": 1761019199999, "quote_volume": 705842.01515, "trades": 4841, "taker_buy_base": 4840542.5, "taker_buy_quote": 362808.00418 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.074, "high": 0.0742, "low": 0.0718, "close": 0.073, "volume": 9827056.6, "close_time": 1761033599999, "quote_volume": 714473.77605, "trades": 4735, "taker_buy_base": 5206225.4, "taker_buy_quote": 378656.6126 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.073, "high": 0.0742, "low": 0.0719, "close": 0.0735, "volume": 7359679.5, "close_time": 1761047999999, "quote_volume": 536586.69107, "trades": 4003, "taker_buy_base": 3990068.3, "taker_buy_quote": 290979.92084 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0735, "high": 0.0799, "low": 0.0731, "close": 0.0793, "volume": 17230160.0, "close_time": 1761062399999, "quote_volume": 1316225.7314, "trades": 9627, "taker_buy_base": 9613677.9, "taker_buy_quote": 734233.70393 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0793, "high": 0.0801, "low": 0.0773, "close": 0.0774, "volume": 11589485.0, "close_time": 1761076799999, "quote_volume": 912290.50107, "trades": 6102, "taker_buy_base": 5641848.0, "taker_buy_quote": 444861.84956 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0725, "close": 0.0728, "volume": 10604161.6, "close_time": 1761091199999, "quote_volume": 797015.40577, "trades": 7258, "taker_buy_base": 4177500.8, "taker_buy_quote": 314371.64394 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0728, "high": 0.0733, "low": 0.0719, "close": 0.0721, "volume": 6660504.1, "close_time": 1761105599999, "quote_volume": 482969.42157, "trades": 3281, "taker_buy_base": 3220043.4, "taker_buy_quote": 233503.29892 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0722, "high": 0.0728, "low": 0.071, "close": 0.072, "volume": 11274277.5, "close_time": 1761119999999, "quote_volume": 811264.62304, "trades": 3596, "taker_buy_base": 5667726.1, "taker_buy_quote": 408761.41658 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0719, "high": 0.0724, "low": 0.0701, "close": 0.0722, "volume": 11327033.4, "close_time": 1761134399999, "quote_volume": 807795.99112, "trades": 4169, "taker_buy_base": 5563621.8, "taker_buy_quote": 397349.32716 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0722, "high": 0.0743, "low": 0.0719, "close": 0.0726, "volume": 12150092.0, "close_time": 1761148799999, "quote_volume": 886550.8023, "trades": 7058, "taker_buy_base": 6046053.6, "taker_buy_quote": 441787.19908 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0701, "close": 0.0708, "volume": 9098192.4, "close_time": 1761163199999, "quote_volume": 650103.09402, "trades": 5195, "taker_buy_base": 3989647.0, "taker_buy_quote": 285101.42968 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0708, "high": 0.071, "low": 0.0674, "close": 0.0699, "volume": 10901697.3, "close_time": 1761177599999, "quote_volume": 750568.46003, "trades": 6441, "taker_buy_base": 5514773.4, "taker_buy_quote": 379417.80327 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0698, "high": 0.0705, "low": 0.0696, "close": 0.0703, "volume": 4747649.5, "close_time": 1761191999999, "quote_volume": 332834.89078, "trades": 2060, "taker_buy_base": 2534600.2, "taker_buy_quote": 177760.61039 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0703, "high": 0.0725, "low": 0.07, "close": 0.0719, "volume": 5066860.8, "close_time": 1761206399999, "quote_volume": 362218.49242, "trades": 2489, "taker_buy_base": 2626848.7, "taker_buy_quote": 187814.08811 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.072, "high": 0.0725, "low": 0.0711, "close": 0.0713, "volume": 4129631.1, "close_time": 1761220799999, "quote_volume": 296597.76648, "trades": 1914, "taker_buy_base": 1784531.9, "taker_buy_quote": 128336.16984 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0712, "high": 0.073, "low": 0.0705, "close": 0.0726, "volume": 11042037.5, "close_time": 1761235199999, "quote_volume": 792055.28636, "trades": 5262, "taker_buy_base": 5581380.3, "taker_buy_quote": 400605.90387 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0726, "high": 0.074, "low": 0.0724, "close": 0.0729, "volume": 5821616.6, "close_time": 1761249599999, "quote_volume": 425408.987, "trades": 3640, "taker_buy_base": 2704330.8, "taker_buy_quote": 197653.85476 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0715, "close": 0.0726, "volume": 4200515.9, "close_time": 1761263999999, "quote_volume": 303172.10291, "trades": 3044, "taker_buy_base": 1815319.9, "taker_buy_quote": 131055.22686 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0722, "close": 0.0722, "volume": 3474136.9, "close_time": 1761278399999, "quote_volume": 252505.89423, "trades": 2700, "taker_buy_base": 1763184.6, "taker_buy_quote": 128187.78006 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0723, "high": 0.0749, "low": 0.0721, "close": 0.0738, "volume": 5402074.0, "close_time": 1761292799999, "quote_volume": 399623.42326, "trades": 3044, "taker_buy_base": 2888023.3, "taker_buy_quote": 213284.58625 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0723, "close": 0.0726, "volume": 5691815.7, "close_time": 1761307199999, "quote_volume": 416057.27965, "trades": 2376, "taker_buy_base": 2624824.7, "taker_buy_quote": 192064.57466 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0727, "high": 0.0748, "low": 0.0712, "close": 0.0714, "volume": 18772905.0, "close_time": 1761321599999, "quote_volume": 1368171.56529, "trades": 8924, "taker_buy_base": 9634624.5, "taker_buy_quote": 701595.88628 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0714, "high": 0.073, "low": 0.0707, "close": 0.0729, "volume": 4973350.7, "close_time": 1761335999999, "quote_volume": 357373.90048, "trades": 2293, "taker_buy_base": 2524275.9, "taker_buy_quote": 181502.57248 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0729, "high": 0.0737, "low": 0.0726, "close": 0.0727, "volume": 4092959.8, "close_time": 1761350399999, "quote_volume": 299355.45721, "trades": 3473, "taker_buy_base": 1596269.4, "taker_buy_quote": 116757.21913 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0727, "high": 0.0728, "low": 0.0718, "close": 0.072, "volume": 4501090.7, "close_time": 1761364799999, "quote_volume": 325902.50356, "trades": 2282, "taker_buy_base": 2672844.6, "taker_buy_quote": 193616.23508 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.072, "high": 0.0724, "low": 0.0716, "close": 0.0719, "volume": 3404262.5, "close_time": 1761379199999, "quote_volume": 244754.29225, "trades": 2032, "taker_buy_base": 1881821.5, "taker_buy_quote": 135317.02487 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0719, "high": 0.0725, "low": 0.0712, "close": 0.0719, "volume": 3234349.5, "close_time": 1761393599999, "quote_volume": 232738.84264, "trades": 1982, "taker_buy_base": 1679217.4, "taker_buy_quote": 120878.92398 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0718, "high": 0.0734, "low": 0.0718, "close": 0.0733, "volume": 5018685.7, "close_time": 1761407999999, "quote_volume": 366108.15098, "trades": 3805, "taker_buy_base": 2635900.7, "taker_buy_quote": 192352.0134 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0733, "high": 0.0741, "low": 0.0728, "close": 0.0739, "volume": 5993537.3, "close_time": 1761422399999, "quote_volume": 439635.12167, "trades": 3609, "taker_buy_base": 2864327.2, "taker_buy_quote": 210134.38866 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.074, "high": 0.074, "low": 0.0729, "close": 0.0731, "volume": 2987534.1, "close_time": 1761436799999, "quote_volume": 219097.80047, "trades": 1872, "taker_buy_base": 1413906.0, "taker_buy_quote": 103740.74743 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0731, "high": 0.0732, "low": 0.0721, "close": 0.0724, "volume": 3933736.6, "close_time": 1761451199999, "quote_volume": 286002.55928, "trades": 2425, "taker_buy_base": 1843223.1, "taker_buy_quote": 134057.40075 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0724, "high": 0.074, "low": 0.0724, "close": 0.0739, "volume": 4296466.7, "close_time": 1761465599999, "quote_volume": 314722.03089, "trades": 1965, "taker_buy_base": 2223608.6, "taker_buy_quote": 162867.1959 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.074, "high": 0.076, "low": 0.0739, "close": 0.0759, "volume": 8483196.0, "close_time": 1761479999999, "quote_volume": 634359.07961, "trades": 4546, "taker_buy_base": 4312279.8, "taker_buy_quote": 322429.44703 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0752, "close": 0.0758, "volume": 6180461.8, "close_time": 1761494399999, "quote_volume": 467490.08847, "trades": 3531, "taker_buy_base": 2997840.2, "taker_buy_quote": 226951.0848 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0743, "close": 0.0745, "volume": 4600588.5, "close_time": 1761508799999, "quote_volume": 344031.4827, "trades": 2377, "taker_buy_base": 1813368.9, "taker_buy_quote": 135661.79563 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0746, "high": 0.0762, "low": 0.074, "close": 0.0757, "volume": 10420910.5, "close_time": 1761523199999, "quote_volume": 785067.75236, "trades": 5447, "taker_buy_base": 6738028.5, "taker_buy_quote": 507715.62489 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0757, "high": 0.0774, "low": 0.0755, "close": 0.0765, "volume": 8502160.6, "close_time": 1761537599999, "quote_volume": 650125.15474, "trades": 4823, "taker_buy_base": 4441986.2, "taker_buy_quote": 339722.41122 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0765, "high": 0.078, "low": 0.0756, "close": 0.0762, "volume": 10693177.1, "close_time": 1761551999999, "quote_volume": 819909.20887, "trades": 6249, "taker_buy_base": 4526773.1, "taker_buy_quote": 347204.91293 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0735, "close": 0.0742, "volume": 14587542.5, "close_time": 1761566399999, "quote_volume": 1087670.52666, "trades": 6497, "taker_buy_base": 5167653.0, "taker_buy_quote": 385621.98603 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0723, "close": 0.0734, "volume": 10614214.0, "close_time": 1761580799999, "quote_volume": 777243.14441, "trades": 5799, "taker_buy_base": 5273191.9, "taker_buy_quote": 386225.71218 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0734, "high": 0.0755, "low": 0.0734, "close": 0.0743, "volume": 7992251.5, "close_time": 1761595199999, "quote_volume": 597467.5746, "trades": 4914, "taker_buy_base": 3661289.8, "taker_buy_quote": 273611.89138 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0742, "high": 0.0751, "low": 0.0727, "close": 0.0732, "volume": 10148753.6, "close_time": 1761609599999, "quote_volume": 746750.31279, "trades": 4700, "taker_buy_base": 4462269.7, "taker_buy_quote": 328763.57991 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0732, "high": 0.0736, "low": 0.0719, "close": 0.0723, "volume": 7816868.3, "close_time": 1761623999999, "quote_volume": 569503.07641, "trades": 4516, "taker_buy_base": 3743714.5, "taker_buy_quote": 272898.0092 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0723, "high": 0.0743, "low": 0.0719, "close": 0.0728, "volume": 7160816.4, "close_time": 1761638399999, "quote_volume": 522257.47693, "trades": 4103, "taker_buy_base": 3467857.1, "taker_buy_quote": 252934.88058 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0729, "high": 0.0737, "low": 0.0725, "close": 0.0727, "volume": 4536215.6, "close_time": 1761652799999, "quote_volume": 331208.07727, "trades": 2287, "taker_buy_base": 2387116.9, "taker_buy_quote": 174292.49949 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0727, "high": 0.0749, "low": 0.0717, "close": 0.0724, "volume": 9800352.1, "close_time": 1761667199999, "quote_volume": 719292.14032, "trades": 6465, "taker_buy_base": 4768017.5, "taker_buy_quote": 350115.95455 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0723, "high": 0.0731, "low": 0.0707, "close": 0.071, "volume": 11132487.0, "close_time": 1761681599999, "quote_volume": 798346.80194, "trades": 4723, "taker_buy_base": 3931088.3, "taker_buy_quote": 282528.44426 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.071, "high": 0.0711, "low": 0.0692, "close": 0.0705, "volume": 15948837.1, "close_time": 1761695999999, "quote_volume": 1118260.66245, "trades": 7113, "taker_buy_base": 6627948.1, "taker_buy_quote": 465272.17913 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0698, "close": 0.0698, "volume": 4100022.1, "close_time": 1761710399999, "quote_volume": 287972.09338, "trades": 2529, "taker_buy_base": 1766904.2, "taker_buy_quote": 124200.05244 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0699, "high": 0.0706, "low": 0.0694, "close": 0.0702, "volume": 5898475.0, "close_time": 1761724799999, "quote_volume": 412782.72739, "trades": 2694, "taker_buy_base": 2696212.8, "taker_buy_quote": 188790.00065 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0701, "high": 0.0709, "low": 0.0696, "close": 0.0707, "volume": 5010145.4, "close_time": 1761739199999, "quote_volume": 351494.2259, "trades": 2324, "taker_buy_base": 2271881.6, "taker_buy_quote": 159280.92892 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0707, "high": 0.0713, "low": 0.0681, "close": 0.0687, "volume": 10745525.4, "close_time": 1761753599999, "quote_volume": 747928.84929, "trades": 4483, "taker_buy_base": 4988457.9, "taker_buy_quote": 348000.08188 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0686, "high": 0.0714, "low": 0.0671, "close": 0.0706, "volume": 21828849.3, "close_time": 1761767999999, "quote_volume": 1512600.49576, "trades": 11809, "taker_buy_base": 10614280.7, "taker_buy_quote": 734996.32844 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0707, "high": 0.0725, "low": 0.0687, "close": 0.0692, "volume": 7646403.3, "close_time": 1761782399999, "quote_volume": 540681.56869, "trades": 4056, "taker_buy_base": 4224829.0, "taker_buy_quote": 299099.45273 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0692, "high": 0.0702, "low": 0.0685, "close": 0.0693, "volume": 6931087.9, "close_time": 1761796799999, "quote_volume": 481932.60643, "trades": 3369, "taker_buy_base": 3217307.2, "taker_buy_quote": 223843.98939 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0659, "close": 0.0682, "volume": 15804347.8, "close_time": 1761811199999, "quote_volume": 1061800.47065, "trades": 7066, "taker_buy_base": 7605799.0, "taker_buy_quote": 511115.11049 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0681, "high": 0.0683, "low": 0.0658, "close": 0.0659, "volume": 9048665.1, "close_time": 1761825599999, "quote_volume": 603546.89963, "trades": 4759, "taker_buy_base": 4154974.8, "taker_buy_quote": 277465.28686 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0659, "high": 0.066, "low": 0.0622, "close": 0.0625, "volume": 19210049.3, "close_time": 1761839999999, "quote_volume": 1228060.28312, "trades": 12164, "taker_buy_base": 9358765.3, "taker_buy_quote": 598940.9774 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0625, "high": 0.063, "low": 0.0603, "close": 0.0607, "volume": 12920142.1, "close_time": 1761854399999, "quote_volume": 792223.26967, "trades": 7431, "taker_buy_base": 5983614.2, "taker_buy_quote": 367405.13239 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0607, "high": 0.0631, "low": 0.0605, "close": 0.063, "volume": 8517776.0, "close_time": 1761868799999, "quote_volume": 526167.78487, "trades": 5201, "taker_buy_base": 4926345.2, "taker_buy_quote": 304604.70167 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.063, "high": 0.0637, "low": 0.0625, "close": 0.0636, "volume": 5436342.8, "close_time": 1761883199999, "quote_volume": 343324.40521, "trades": 3527, "taker_buy_base": 2896625.6, "taker_buy_quote": 182938.38064 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0637, "high": 0.0644, "low": 0.0632, "close": 0.0635, "volume": 6572836.7, "close_time": 1761897599999, "quote_volume": 419883.08363, "trades": 2580, "taker_buy_base": 2565382.0, "taker_buy_quote": 163962.23914 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0635, "high": 0.0651, "low": 0.0629, "close": 0.0651, "volume": 6694430.7, "close_time": 1761911999999, "quote_volume": 427320.97182, "trades": 2484, "taker_buy_base": 3647547.5, "taker_buy_quote": 232770.47224 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0651, "high": 0.0663, "low": 0.0647, "close": 0.065, "volume": 12646919.6, "close_time": 1761926399999, "quote_volume": 826565.15788, "trades": 6703, "taker_buy_base": 6341871.8, "taker_buy_quote": 414954.61145 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.065, "high": 0.0656, "low": 0.0627, "close": 0.0652, "volume": 12099260.3, "close_time": 1761940799999, "quote_volume": 776080.93041, "trades": 6171, "taker_buy_base": 5340462.1, "taker_buy_quote": 342247.66208 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0645, "close": 0.0651, "volume": 8037363.2, "close_time": 1761955199999, "quote_volume": 521251.37394, "trades": 2629, "taker_buy_base": 4085364.8, "taker_buy_quote": 264937.35193 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.065, "high": 0.0655, "low": 0.0639, "close": 0.0653, "volume": 8221192.8, "close_time": 1761969599999, "quote_volume": 531557.44668, "trades": 2675, "taker_buy_base": 2953973.2, "taker_buy_quote": 191173.43217 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0654, "high": 0.0667, "low": 0.0645, "close": 0.0666, "volume": 5024516.8, "close_time": 1761983999999, "quote_volume": 328620.71723, "trades": 2283, "taker_buy_base": 2728410.1, "taker_buy_quote": 178646.90998 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0666, "high": 0.0672, "low": 0.0659, "close": 0.0665, "volume": 6627841.8, "close_time": 1761998399999, "quote_volume": 441287.24756, "trades": 3261, "taker_buy_base": 3376230.4, "taker_buy_quote": 224812.58903 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0666, "high": 0.0673, "low": 0.0657, "close": 0.0664, "volume": 8651585.5, "close_time": 1762012799999, "quote_volume": 574674.69754, "trades": 3491, "taker_buy_base": 3999265.6, "taker_buy_quote": 265916.6743 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0665, "high": 0.0676, "low": 0.0663, "close": 0.0675, "volume": 8177105.3, "close_time": 1762027199999, "quote_volume": 548455.86572, "trades": 3579, "taker_buy_base": 4909684.3, "taker_buy_quote": 329509.65301 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0676, "high": 0.0682, "low": 0.0667, "close": 0.0676, "volume": 3043651.3, "close_time": 1762041599999, "quote_volume": 205126.48288, "trades": 1558, "taker_buy_base": 1331651.4, "taker_buy_quote": 89746.49038 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0664, "close": 0.0666, "volume": 2975029.5, "close_time": 1762055999999, "quote_volume": 199163.92142, "trades": 1304, "taker_buy_base": 1557254.0, "taker_buy_quote": 104251.13495 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0666, "high": 0.0685, "low": 0.0665, "close": 0.0682, "volume": 6437649.6, "close_time": 1762070399999, "quote_volume": 435040.13382, "trades": 2397, "taker_buy_base": 2537416.2, "taker_buy_quote": 171404.98872 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0664, "close": 0.0678, "volume": 8474505.5, "close_time": 1762084799999, "quote_volume": 568193.16488, "trades": 2820, "taker_buy_base": 4930390.8, "taker_buy_quote": 330915.99647 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0648, "close": 0.0651, "volume": 10793181.9, "close_time": 1762099199999, "quote_volume": 716283.19051, "trades": 4346, "taker_buy_base": 5855815.8, "taker_buy_quote": 389706.09126 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.065, "high": 0.0659, "low": 0.0643, "close": 0.0649, "volume": 5407408.7, "close_time": 1762113599999, "quote_volume": 352339.67146, "trades": 3034, "taker_buy_base": 2997105.2, "taker_buy_quote": 195384.48014 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0649, "high": 0.0661, "low": 0.0646, "close": 0.0659, "volume": 14468023.4, "close_time": 1762127999999, "quote_volume": 943838.81206, "trades": 4155, "taker_buy_base": 9987320.9, "taker_buy_quote": 651533.29017 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0607, "close": 0.0607, "volume": 13537140.3, "close_time": 1762142399999, "quote_volume": 857122.84555, "trades": 9246, "taker_buy_base": 6320468.2, "taker_buy_quote": 400405.00406 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0607, "high": 0.0614, "low": 0.0592, "close": 0.0603, "volume": 11636486.9, "close_time": 1762156799999, "quote_volume": 702716.33704, "trades": 5372, "taker_buy_base": 5952871.0, "taker_buy_quote": 359701.13367 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0602, "high": 0.0615, "low": 0.0591, "close": 0.0597, "volume": 12041874.0, "close_time": 1762171199999, "quote_volume": 722826.17075, "trades": 5579, "taker_buy_base": 5457095.6, "taker_buy_quote": 327886.3965 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0597, "high": 0.0602, "low": 0.0538, "close": 0.0556, "volume": 35450935.3, "close_time": 1762185599999, "quote_volume": 2027027.70342, "trades": 14433, "taker_buy_base": 16860272.3, "taker_buy_quote": 964704.0349 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0556, "high": 0.0591, "low": 0.0552, "close": 0.0569, "volume": 14154200.8, "close_time": 1762199999999, "quote_volume": 811565.36711, "trades": 5710, "taker_buy_base": 7586523.5, "taker_buy_quote": 434875.44235 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.057, "high": 0.0571, "low": 0.0553, "close": 0.0567, "volume": 10873244.7, "close_time": 1762214399999, "quote_volume": 610572.83987, "trades": 4662, "taker_buy_base": 5248838.3, "taker_buy_quote": 295045.02602 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0568, "high": 0.0586, "low": 0.0565, "close": 0.0579, "volume": 9837565.1, "close_time": 1762228799999, "quote_volume": 568547.28973, "trades": 4030, "taker_buy_base": 4791856.1, "taker_buy_quote": 276900.84087 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0544, "close": 0.0549, "volume": 21442015.5, "close_time": 1762243199999, "quote_volume": 1197048.57362, "trades": 10708, "taker_buy_base": 9282161.6, "taker_buy_quote": 518304.58671 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.055, "high": 0.0574, "low": 0.0548, "close": 0.0567, "volume": 16087362.7, "close_time": 1762257599999, "quote_volume": 906012.2932, "trades": 6812, "taker_buy_base": 7841289.7, "taker_buy_quote": 441571.75418 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0567, "high": 0.0577, "low": 0.0554, "close": 0.0564, "volume": 12608915.8, "close_time": 1762271999999, "quote_volume": 710874.27244, "trades": 6242, "taker_buy_base": 6380200.1, "taker_buy_quote": 359954.49183 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0564, "high": 0.0569, "low": 0.0537, "close": 0.0551, "volume": 26507820.8, "close_time": 1762286399999, "quote_volume": 1455882.63415, "trades": 9070, "taker_buy_base": 9461415.8, "taker_buy_quote": 522087.90381 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0551, "high": 0.0569, "low": 0.0524, "close": 0.0561, "volume": 31446459.3, "close_time": 1762300799999, "quote_volume": 1724317.87515, "trades": 12723, "taker_buy_base": 14333824.4, "taker_buy_quote": 787225.26312 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0561, "high": 0.0569, "low": 0.0527, "close": 0.0565, "volume": 18693191.7, "close_time": 1762315199999, "quote_volume": 1029600.38327, "trades": 6989, "taker_buy_base": 9372577.2, "taker_buy_quote": 517364.92675 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0566, "high": 0.0571, "low": 0.0559, "close": 0.0569, "volume": 10498588.4, "close_time": 1762329599999, "quote_volume": 593449.41957, "trades": 4120, "taker_buy_base": 5735148.5, "taker_buy_quote": 324158.10893 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.057, "high": 0.057, "low": 0.0551, "close": 0.0564, "volume": 9456323.2, "close_time": 1762343999999, "quote_volume": 528479.75641, "trades": 4514, "taker_buy_base": 4651376.2, "taker_buy_quote": 259847.7936 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0564, "high": 0.0585, "low": 0.0563, "close": 0.0585, "volume": 9975250.8, "close_time": 1762358399999, "quote_volume": 572343.84452, "trades": 4425, "taker_buy_base": 5204317.1, "taker_buy_quote": 298921.46024 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0585, "high": 0.0604, "low": 0.0577, "close": 0.0593, "volume": 12985962.0, "close_time": 1762372799999, "quote_volume": 768277.49188, "trades": 5591, "taker_buy_base": 7696568.8, "taker_buy_quote": 456129.0708 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0593, "high": 0.0601, "low": 0.0589, "close": 0.0596, "volume": 6884856.1, "close_time": 1762387199999, "quote_volume": 408690.30219, "trades": 3320, "taker_buy_base": 3500384.0, "taker_buy_quote": 207845.33279 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0581, "close": 0.059, "volume": 7554018.7, "close_time": 1762401599999, "quote_volume": 444687.51582, "trades": 3802, "taker_buy_base": 3836391.3, "taker_buy_quote": 225942.96874 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.059, "high": 0.0593, "low": 0.0577, "close": 0.0578, "volume": 8706847.8, "close_time": 1762415999999, "quote_volume": 508410.35924, "trades": 4056, "taker_buy_base": 4891746.6, "taker_buy_quote": 285946.21859 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0577, "high": 0.0582, "low": 0.0572, "close": 0.0577, "volume": 7090634.6, "close_time": 1762430399999, "quote_volume": 408814.28128, "trades": 4180, "taker_buy_base": 3324159.7, "taker_buy_quote": 191707.97957 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0577, "high": 0.0585, "low": 0.0556, "close": 0.0559, "volume": 9981628.9, "close_time": 1762444799999, "quote_volume": 570113.82667, "trades": 5003, "taker_buy_base": 4519998.0, "taker_buy_quote": 258578.98722 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0559, "high": 0.0571, "low": 0.0547, "close": 0.0564, "volume": 7851252.4, "close_time": 1762459199999, "quote_volume": 439140.17136, "trades": 4547, "taker_buy_base": 3844046.3, "taker_buy_quote": 215064.05391 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0564, "high": 0.0569, "low": 0.0556, "close": 0.0565, "volume": 5858988.2, "close_time": 1762473599999, "quote_volume": 329207.37763, "trades": 3450, "taker_buy_base": 2913389.5, "taker_buy_quote": 163677.44731 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0565, "high": 0.0589, "low": 0.0565, "close": 0.0587, "volume": 15449071.7, "close_time": 1762487999999, "quote_volume": 893102.47092, "trades": 5788, "taker_buy_base": 10105717.9, "taker_buy_quote": 584492.06536 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0587, "high": 0.0599, "low": 0.0581, "close": 0.0599, "volume": 16370910.7, "close_time": 1762502399999, "quote_volume": 968967.96867, "trades": 6789, "taker_buy_base": 10338584.3, "taker_buy_quote": 612356.37013 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0599, "high": 0.0606, "low": 0.0572, "close": 0.0582, "volume": 25601541.1, "close_time": 1762516799999, "quote_volume": 1512984.19558, "trades": 10182, "taker_buy_base": 12086388.4, "taker_buy_quote": 716678.42307 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0582, "high": 0.0621, "low": 0.0561, "close": 0.0617, "volume": 29785779.8, "close_time": 1762531199999, "quote_volume": 1755732.71007, "trades": 12455, "taker_buy_base": 16049668.7, "taker_buy_quote": 950629.38275 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0617, "high": 0.0679, "low": 0.0615, "close": 0.067, "volume": 30395299.5, "close_time": 1762545599999, "quote_volume": 1988623.32879, "trades": 17886, "taker_buy_base": 15812160.4, "taker_buy_quote": 1033113.02478 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.067, "high": 0.0681, "low": 0.0655, "close": 0.0656, "volume": 13977535.2, "close_time": 1762559999999, "quote_volume": 940157.50503, "trades": 7058, "taker_buy_base": 5562649.3, "taker_buy_quote": 374093.86594 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0657, "high": 0.0671, "low": 0.0642, "close": 0.0651, "volume": 18002838.9, "close_time": 1762574399999, "quote_volume": 1186271.96993, "trades": 9976, "taker_buy_base": 8898062.1, "taker_buy_quote": 586692.40134 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0651, "high": 0.0665, "low": 0.0633, "close": 0.0642, "volume": 14015595.5, "close_time": 1762588799999, "quote_volume": 906461.32003, "trades": 6356, "taker_buy_base": 6640828.5, "taker_buy_quote": 429082.16511 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0642, "high": 0.0659, "low": 0.0635, "close": 0.0649, "volume": 13151644.2, "close_time": 1762603199999, "quote_volume": 848927.91919, "trades": 6440, "taker_buy_base": 5395026.7, "taker_buy_quote": 348564.55107 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0648, "high": 0.0654, "low": 0.062, "close": 0.0624, "volume": 11799792.9, "close_time": 1762617599999, "quote_volume": 748546.73806, "trades": 6900, "taker_buy_base": 5070570.6, "taker_buy_quote": 322285.65863 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0624, "high": 0.0628, "low": 0.0614, "close": 0.0625, "volume": 10544296.0, "close_time": 1762631999999, "quote_volume": 655462.77314, "trades": 6151, "taker_buy_base": 5128234.5, "taker_buy_quote": 318944.74172 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0625, "high": 0.0634, "low": 0.0622, "close": 0.0632, "volume": 3190517.0, "close_time": 1762646399999, "quote_volume": 200419.25687, "trades": 2148, "taker_buy_base": 1789537.3, "taker_buy_quote": 112447.4389 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0632, "high": 0.0632, "low": 0.0598, "close": 0.0605, "volume": 14124345.0, "close_time": 1762660799999, "quote_volume": 868513.19673, "trades": 5523, "taker_buy_base": 6245978.8, "taker_buy_quote": 384592.12101 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0606, "high": 0.0624, "low": 0.0604, "close": 0.0624, "volume": 7690775.3, "close_time": 1762675199999, "quote_volume": 471368.53211, "trades": 3966, "taker_buy_base": 4141634.4, "taker_buy_quote": 253944.26974 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0624, "high": 0.063, "low": 0.0608, "close": 0.0628, "volume": 11125973.5, "close_time": 1762689599999, "quote_volume": 689998.32611, "trades": 5481, "taker_buy_base": 5647580.3, "taker_buy_quote": 350815.40259 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0628, "high": 0.0649, "low": 0.0625, "close": 0.0642, "volume": 16540009.9, "close_time": 1762703999999, "quote_volume": 1053696.48081, "trades": 7524, "taker_buy_base": 7016818.8, "taker_buy_quote": 446795.68272 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0642, "high": 0.0655, "low": 0.0633, "close": 0.0655, "volume": 12655494.0, "close_time": 1762718399999, "quote_volume": 810700.60573, "trades": 5530, "taker_buy_base": 7406862.5, "taker_buy_quote": 474429.64776 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0642, "close": 0.0648, "volume": 8377820.6, "close_time": 1762732799999, "quote_volume": 543258.85909, "trades": 4015, "taker_buy_base": 4183625.2, "taker_buy_quote": 271300.57609 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0648, "high": 0.0666, "low": 0.0643, "close": 0.0661, "volume": 13458479.7, "close_time": 1762747199999, "quote_volume": 886613.60074, "trades": 6461, "taker_buy_base": 6369220.6, "taker_buy_quote": 419563.18914 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0661, "high": 0.0673, "low": 0.0659, "close": 0.0665, "volume": 12578035.0, "close_time": 1762761599999, "quote_volume": 837641.46871, "trades": 5630, "taker_buy_base": 6364619.2, "taker_buy_quote": 423758.14221 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0665, "high": 0.0682, "low": 0.0655, "close": 0.0673, "volume": 12408561.4, "close_time": 1762775999999, "quote_volume": 831477.00669, "trades": 6925, "taker_buy_base": 6353935.4, "taker_buy_quote": 425687.83804 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0674, "high": 0.0677, "low": 0.0651, "close": 0.0668, "volume": 14596879.0, "close_time": 1762790399999, "quote_volume": 974239.01844, "trades": 8113, "taker_buy_base": 6699315.6, "taker_buy_quote": 447378.64221 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0668, "high": 0.0678, "low": 0.0654, "close": 0.0671, "volume": 14713433.6, "close_time": 1762804799999, "quote_volume": 978020.52061, "trades": 7342, "taker_buy_base": 7296591.7, "taker_buy_quote": 485246.99338 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0671, "high": 0.0682, "low": 0.0658, "close": 0.0667, "volume": 10119837.4, "close_time": 1762819199999, "quote_volume": 677553.2512, "trades": 5752, "taker_buy_base": 5287422.8, "taker_buy_quote": 353917.69019 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0668, "high": 0.0679, "low": 0.0655, "close": 0.0674, "volume": 13062137.8, "close_time": 1762833599999, "quote_volume": 872495.44432, "trades": 6701, "taker_buy_base": 6296968.5, "taker_buy_quote": 421180.68808 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0636, "close": 0.0637, "volume": 14357173.8, "close_time": 1762847999999, "quote_volume": 937176.74018, "trades": 5821, "taker_buy_base": 6360788.2, "taker_buy_quote": 415346.53751 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0637, "high": 0.0653, "low": 0.0637, "close": 0.0649, "volume": 8034514.8, "close_time": 1762862399999, "quote_volume": 518084.8014, "trades": 3764, "taker_buy_base": 3923841.9, "taker_buy_quote": 253257.0335 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0649, "high": 0.0654, "low": 0.0636, "close": 0.0642, "volume": 16231165.9, "close_time": 1762876799999, "quote_volume": 1046735.84328, "trades": 6446, "taker_buy_base": 7376663.2, "taker_buy_quote": 476643.56938 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0642, "high": 0.0651, "low": 0.0627, "close": 0.0628, "volume": 21059207.4, "close_time": 1762891199999, "quote_volume": 1345064.69535, "trades": 6628, "taker_buy_base": 7437534.5, "taker_buy_quote": 475622.72214 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0613, "close": 0.0614, "volume": 7199184.8, "close_time": 1762905599999, "quote_volume": 447078.87545, "trades": 4212, "taker_buy_base": 3421669.9, "taker_buy_quote": 212574.14987 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0615, "high": 0.0626, "low": 0.061, "close": 0.0623, "volume": 11045241.4, "close_time": 1762919999999, "quote_volume": 683084.29944, "trades": 4103, "taker_buy_base": 4750644.4, "taker_buy_quote": 294187.09113 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0624, "high": 0.0637, "low": 0.0621, "close": 0.0623, "volume": 6039187.9, "close_time": 1762934399999, "quote_volume": 379542.52353, "trades": 3362, "taker_buy_base": 2754129.5, "taker_buy_quote": 173118.58548 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0624, "high": 0.0647, "low": 0.0624, "close": 0.0639, "volume": 10445392.7, "close_time": 1762948799999, "quote_volume": 667619.53918, "trades": 4039, "taker_buy_base": 4809694.0, "taker_buy_quote": 307113.71307 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.064, "high": 0.0649, "low": 0.0615, "close": 0.0618, "volume": 15411559.3, "close_time": 1762963199999, "quote_volume": 979484.40711, "trades": 7314, "taker_buy_base": 6326900.5, "taker_buy_quote": 402480.28144 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0597, "close": 0.0604, "volume": 16423624.0, "close_time": 1762977599999, "quote_volume": 995295.4866, "trades": 6868, "taker_buy_base": 7720124.9, "taker_buy_quote": 468046.77548 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0604, "high": 0.0615, "low": 0.0602, "close": 0.0604, "volume": 7865101.1, "close_time": 1762991999999, "quote_volume": 478528.01007, "trades": 2964, "taker_buy_base": 3785730.6, "taker_buy_quote": 230324.17409 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0604, "high": 0.063, "low": 0.0604, "close": 0.0625, "volume": 10239303.3, "close_time": 1763006399999, "quote_volume": 631175.14438, "trades": 4163, "taker_buy_base": 5747729.1, "taker_buy_quote": 354625.3812 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0625, "high": 0.064, "low": 0.0619, "close": 0.0625, "volume": 10577674.1, "close_time": 1763020799999, "quote_volume": 665244.18886, "trades": 5049, "taker_buy_base": 5282412.9, "taker_buy_quote": 332165.47028 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0626, "high": 0.063, "low": 0.0619, "close": 0.062, "volume": 6024197.6, "close_time": 1763035199999, "quote_volume": 375878.39214, "trades": 3397, "taker_buy_base": 2984788.8, "taker_buy_quote": 186394.74048 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.062, "high": 0.063, "low": 0.0608, "close": 0.0615, "volume": 18307000.7, "close_time": 1763049599999, "quote_volume": 1131737.26112, "trades": 7247, "taker_buy_base": 8303393.4, "taker_buy_quote": 513565.68837 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0567, "close": 0.057, "volume": 29834392.6, "close_time": 1763063999999, "quote_volume": 1753671.86804, "trades": 11044, "taker_buy_base": 11280187.4, "taker_buy_quote": 663337.26241 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.057, "high": 0.0588, "low": 0.0559, "close": 0.0579, "volume": 15807389.3, "close_time": 1763078399999, "quote_volume": 903322.02245, "trades": 6522, "taker_buy_base": 8343954.7, "taker_buy_quote": 476682.42439 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.058, "high": 0.0585, "low": 0.0569, "close": 0.0572, "volume": 14752291.9, "close_time": 1763092799999, "quote_volume": 854466.19177, "trades": 6408, "taker_buy_base": 7239628.2, "taker_buy_quote": 419411.0295 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0572, "high": 0.0576, "low": 0.0546, "close": 0.0569, "volume": 26389967.7, "close_time": 1763107199999, "quote_volume": 1484237.1519, "trades": 9953, "taker_buy_base": 13857885.6, "taker_buy_quote": 779789.97568 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.057, "high": 0.0572, "low": 0.0551, "close": 0.0556, "volume": 12134669.2, "close_time": 1763121599999, "quote_volume": 683417.25903, "trades": 4304, "taker_buy_base": 5685434.8, "taker_buy_quote": 320145.96687 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0556, "high": 0.0569, "low": 0.0542, "close": 0.0561, "volume": 27633183.1, "close_time": 1763135999999, "quote_volume": 1537023.389, "trades": 10447, "taker_buy_base": 13692360.9, "taker_buy_quote": 762168.36958 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0561, "high": 0.0569, "low": 0.0554, "close": 0.0567, "volume": 10702421.5, "close_time": 1763150399999, "quote_volume": 601703.86357, "trades": 6070, "taker_buy_base": 5550976.3, "taker_buy_quote": 312357.99714 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0567, "high": 0.0568, "low": 0.053, "close": 0.0544, "volume": 12182212.9, "close_time": 1763164799999, "quote_volume": 668725.72363, "trades": 5840, "taker_buy_base": 6011306.4, "taker_buy_quote": 329567.3789 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0543, "high": 0.0564, "low": 0.0543, "close": 0.056, "volume": 12846811.2, "close_time": 1763179199999, "quote_volume": 711875.06164, "trades": 4601, "taker_buy_base": 6276145.7, "taker_buy_quote": 348019.26994 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.056, "high": 0.0563, "low": 0.0555, "close": 0.0556, "volume": 5559200.1, "close_time": 1763193599999, "quote_volume": 310519.61289, "trades": 2817, "taker_buy_base": 2719417.8, "taker_buy_quote": 151944.22348 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0544, "close": 0.0548, "volume": 7995116.5, "close_time": 1763207999999, "quote_volume": 439035.82612, "trades": 2973, "taker_buy_base": 4276034.1, "taker_buy_quote": 234802.79665 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0547, "high": 0.056, "low": 0.0547, "close": 0.0551, "volume": 9911063.2, "close_time": 1763222399999, "quote_volume": 549656.49835, "trades": 2997, "taker_buy_base": 5965839.2, "taker_buy_quote": 331047.40806 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0551, "high": 0.0557, "low": 0.0547, "close": 0.0551, "volume": 6607061.6, "close_time": 1763236799999, "quote_volume": 364519.38346, "trades": 2660, "taker_buy_base": 3306409.7, "taker_buy_quote": 182552.69634 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0551, "high": 0.0552, "low": 0.0542, "close": 0.0545, "volume": 5025306.5, "close_time": 1763251199999, "quote_volume": 274661.40414, "trades": 2044, "taker_buy_base": 2394036.6, "taker_buy_quote": 130878.85001 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0545, "high": 0.0553, "low": 0.0534, "close": 0.055, "volume": 11492030.1, "close_time": 1763265599999, "quote_volume": 624403.38951, "trades": 4569, "taker_buy_base": 6099990.8, "taker_buy_quote": 331770.48187 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.055, "high": 0.0554, "low": 0.0545, "close": 0.0553, "volume": 5790366.6, "close_time": 1763279999999, "quote_volume": 318703.9495, "trades": 2188, "taker_buy_base": 2899800.5, "taker_buy_quote": 159666.33529 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0554, "high": 0.0556, "low": 0.0539, "close": 0.0541, "volume": 7649773.6, "close_time": 1763294399999, "quote_volume": 419810.92439, "trades": 2671, "taker_buy_base": 3720758.9, "taker_buy_quote": 204219.15143 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0541, "high": 0.0545, "low": 0.0525, "close": 0.0527, "volume": 15121717.9, "close_time": 1763308799999, "quote_volume": 813328.88435, "trades": 5741, "taker_buy_base": 7944776.3, "taker_buy_quote": 427611.84542 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0527, "high": 0.0534, "low": 0.0508, "close": 0.0516, "volume": 20632460.5, "close_time": 1763323199999, "quote_volume": 1071867.10639, "trades": 9830, "taker_buy_base": 10788498.5, "taker_buy_quote": 560625.72143 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0517, "high": 0.0525, "low": 0.0508, "close": 0.0521, "volume": 14514738.8, "close_time": 1763337599999, "quote_volume": 748852.90338, "trades": 6077, "taker_buy_base": 7642859.9, "taker_buy_quote": 394190.80845 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0521, "high": 0.0534, "low": 0.0512, "close": 0.0533, "volume": 12451770.6, "close_time": 1763351999999, "quote_volume": 652854.62535, "trades": 5020, "taker_buy_base": 6725906.6, "taker_buy_quote": 352626.72821 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0534, "high": 0.0538, "low": 0.0527, "close": 0.0535, "volume": 10756207.4, "close_time": 1763366399999, "quote_volume": 573587.72449, "trades": 3003, "taker_buy_base": 5524713.2, "taker_buy_quote": 294664.73026 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0532, "close": 0.0536, "volume": 9522569.1, "close_time": 1763380799999, "quote_volume": 509458.21167, "trades": 3081, "taker_buy_base": 4589641.7, "taker_buy_quote": 245681.487 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0535, "high": 0.0541, "low": 0.051, "close": 0.0518, "volume": 24500017.9, "close_time": 1763395199999, "quote_volume": 1284696.62061, "trades": 11566, "taker_buy_base": 11685677.7, "taker_buy_quote": 612200.7192 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0518, "high": 0.0529, "low": 0.0498, "close": 0.0501, "volume": 17552864.9, "close_time": 1763409599999, "quote_volume": 893486.25366, "trades": 7762, "taker_buy_base": 8780222.9, "taker_buy_quote": 447405.11797 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0501, "high": 0.0509, "low": 0.0496, "close": 0.0507, "volume": 17971197.3, "close_time": 1763423999999, "quote_volume": 902499.49092, "trades": 5726, "taker_buy_base": 8731455.5, "taker_buy_quote": 438931.47143 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0507, "high": 0.0523, "low": 0.0496, "close": 0.0519, "volume": 22289983.5, "close_time": 1763438399999, "quote_volume": 1139943.54785, "trades": 8256, "taker_buy_base": 11755302.4, "taker_buy_quote": 601005.23316 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0519, "high": 0.0527, "low": 0.0511, "close": 0.0516, "volume": 18352669.1, "close_time": 1763452799999, "quote_volume": 949610.36232, "trades": 6519, "taker_buy_base": 8706594.9, "taker_buy_quote": 450640.6932 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0516, "high": 0.0524, "low": 0.0514, "close": 0.0517, "volume": 13292486.3, "close_time": 1763467199999, "quote_volume": 689828.15879, "trades": 4335, "taker_buy_base": 6383515.2, "taker_buy_quote": 331387.91208 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0517, "high": 0.0531, "low": 0.0511, "close": 0.0526, "volume": 14563324.7, "close_time": 1763481599999, "quote_volume": 757454.50603, "trades": 6422, "taker_buy_base": 7376877.1, "taker_buy_quote": 383864.09639 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0526, "high": 0.0545, "low": 0.0525, "close": 0.054, "volume": 12751074.0, "close_time": 1763495999999, "quote_volume": 683330.29655, "trades": 4864, "taker_buy_base": 6941971.6, "taker_buy_quote": 372155.72478 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0541, "high": 0.0548, "low": 0.0534, "close": 0.0536, "volume": 10447181.7, "close_time": 1763510399999, "quote_volume": 565409.02111, "trades": 4592, "taker_buy_base": 4737345.5, "taker_buy_quote": 256746.95853 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0536, "high": 0.0537, "low": 0.0521, "close": 0.0523, "volume": 15057415.1, "close_time": 1763524799999, "quote_volume": 798783.82112, "trades": 5439, "taker_buy_base": 5788371.7, "taker_buy_quote": 307107.27844 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0523, "high": 0.0526, "low": 0.0509, "close": 0.0526, "volume": 11768678.8, "close_time": 1763539199999, "quote_volume": 609948.35273, "trades": 4129, "taker_buy_base": 5873115.0, "taker_buy_quote": 304093.98574 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0526, "high": 0.0531, "low": 0.0522, "close": 0.053, "volume": 7581595.0, "close_time": 1763553599999, "quote_volume": 399698.42987, "trades": 2560, "taker_buy_base": 3377626.8, "taker_buy_quote": 178098.61263 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.053, "high": 0.0541, "low": 0.0513, "close": 0.0514, "volume": 29119049.0, "close_time": 1763567999999, "quote_volume": 1540984.87148, "trades": 8981, "taker_buy_base": 13685932.6, "taker_buy_quote": 725448.23571 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0514, "high": 0.0517, "low": 0.0487, "close": 0.0492, "volume": 21333762.2, "close_time": 1763582399999, "quote_volume": 1065380.04646, "trades": 6785, "taker_buy_base": 8507656.9, "taker_buy_quote": 425155.45443 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0492, "high": 0.0521, "low": 0.0489, "close": 0.0517, "volume": 14464933.7, "close_time": 1763596799999, "quote_volume": 731573.64164, "trades": 4709, "taker_buy_base": 7130520.9, "taker_buy_quote": 360396.78814 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0517, "high": 0.0526, "low": 0.0514, "close": 0.0524, "volume": 9117649.4, "close_time": 1763611199999, "quote_volume": 474856.56344, "trades": 2711, "taker_buy_base": 5101908.1, "taker_buy_quote": 265830.38508 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0524, "high": 0.0532, "low": 0.0519, "close": 0.0531, "volume": 10693588.4, "close_time": 1763625599999, "quote_volume": 561351.91692, "trades": 3042, "taker_buy_base": 5411563.6, "taker_buy_quote": 284231.86067 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0532, "high": 0.0533, "low": 0.0522, "close": 0.0528, "volume": 15328374.8, "close_time": 1763639999999, "quote_volume": 806944.16125, "trades": 5645, "taker_buy_base": 6131305.1, "taker_buy_quote": 322738.34424 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0528, "high": 0.0548, "low": 0.0522, "close": 0.0523, "volume": 28028397.9, "close_time": 1763654399999, "quote_volume": 1508377.20345, "trades": 11186, "taker_buy_base": 12985514.8, "taker_buy_quote": 699688.22129 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0523, "high": 0.0526, "low": 0.0481, "close": 0.0494, "volume": 33630937.7, "close_time": 1763668799999, "quote_volume": 1666591.61448, "trades": 12621, "taker_buy_base": 17272706.0, "taker_buy_quote": 855479.74763 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0494, "high": 0.0513, "low": 0.0487, "close": 0.0495, "volume": 14394104.6, "close_time": 1763683199999, "quote_volume": 717136.43027, "trades": 5972, "taker_buy_base": 6842029.5, "taker_buy_quote": 340798.90141 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0496, "high": 0.0509, "low": 0.0488, "close": 0.0497, "volume": 15030039.9, "close_time": 1763697599999, "quote_volume": 750565.26996, "trades": 5302, "taker_buy_base": 7469445.0, "taker_buy_quote": 372858.36376 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0497, "high": 0.0498, "low": 0.0431, "close": 0.0468, "volume": 33652993.9, "close_time": 1763711999999, "quote_volume": 1603608.99304, "trades": 10981, "taker_buy_base": 16726955.6, "taker_buy_quote": 795045.31273 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0469, "high": 0.0476, "low": 0.0448, "close": 0.0449, "volume": 25261375.9, "close_time": 1763726399999, "quote_volume": 1162730.00968, "trades": 6007, "taker_buy_base": 12546351.9, "taker_buy_quote": 578268.1472 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.045, "high": 0.0472, "low": 0.0439, "close": 0.0461, "volume": 29833727.3, "close_time": 1763740799999, "quote_volume": 1365059.33969, "trades": 7716, "taker_buy_base": 14756152.5, "taker_buy_quote": 676316.88327 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0462, "high": 0.048, "low": 0.0455, "close": 0.0462, "volume": 15801687.8, "close_time": 1763755199999, "quote_volume": 738179.81289, "trades": 4657, "taker_buy_base": 7547514.8, "taker_buy_quote": 352853.74238 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0463, "high": 0.0464, "low": 0.044, "close": 0.0458, "volume": 12248908.6, "close_time": 1763769599999, "quote_volume": 557307.84616, "trades": 4816, "taker_buy_base": 6364936.1, "taker_buy_quote": 289522.8852 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0458, "high": 0.0462, "low": 0.045, "close": 0.0451, "volume": 13881543.4, "close_time": 1763783999999, "quote_volume": 634614.00119, "trades": 2667, "taker_buy_base": 6228042.6, "taker_buy_quote": 284625.57965 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.045, "high": 0.045, "low": 0.0437, "close": 0.0448, "volume": 18476701.4, "close_time": 1763798399999, "quote_volume": 820117.31341, "trades": 4370, "taker_buy_base": 8918128.4, "taker_buy_quote": 395854.51305 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0448, "high": 0.0453, "low": 0.0438, "close": 0.0449, "volume": 13058457.5, "close_time": 1763812799999, "quote_volume": 580500.3467, "trades": 3000, "taker_buy_base": 6441238.9, "taker_buy_quote": 286286.0367 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0449, "high": 0.0459, "low": 0.0441, "close": 0.0455, "volume": 14925276.3, "close_time": 1763827199999, "quote_volume": 668879.29874, "trades": 3429, "taker_buy_base": 7729199.6, "taker_buy_quote": 346213.44456 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0456, "high": 0.0465, "low": 0.0456, "close": 0.046, "volume": 10626311.2, "close_time": 1763841599999, "quote_volume": 489129.54834, "trades": 2768, "taker_buy_base": 5059322.6, "taker_buy_quote": 233017.59587 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0459, "high": 0.0475, "low": 0.0457, "close": 0.0459, "volume": 16611399.6, "close_time": 1763855999999, "quote_volume": 770198.30454, "trades": 4037, "taker_buy_base": 9278750.2, "taker_buy_quote": 430172.78705 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0459, "high": 0.047, "low": 0.0456, "close": 0.0465, "volume": 19981705.7, "close_time": 1763870399999, "quote_volume": 922714.92934, "trades": 3351, "taker_buy_base": 12155292.5, "taker_buy_quote": 560625.52426 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0458, "close": 0.0462, "volume": 12519955.6, "close_time": 1763884799999, "quote_volume": 580442.93996, "trades": 2356, "taker_buy_base": 5638858.5, "taker_buy_quote": 261334.98444 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0462, "high": 0.0465, "low": 0.0456, "close": 0.0459, "volume": 6627335.3, "close_time": 1763899199999, "quote_volume": 305552.41703, "trades": 1564, "taker_buy_base": 3045004.6, "taker_buy_quote": 140425.765 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.046, "high": 0.0467, "low": 0.0455, "close": 0.0461, "volume": 8667731.3, "close_time": 1763913599999, "quote_volume": 398985.2394, "trades": 2501, "taker_buy_base": 4681971.6, "taker_buy_quote": 215513.94918 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0461, "high": 0.0469, "low": 0.0457, "close": 0.0465, "volume": 7102158.7, "close_time": 1763927999999, "quote_volume": 328164.52932, "trades": 2153, "taker_buy_base": 3472776.1, "taker_buy_quote": 160425.25339 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0465, "high": 0.0468, "low": 0.045, "close": 0.0452, "volume": 9660054.1, "close_time": 1763942399999, "quote_volume": 444363.25183, "trades": 3142, "taker_buy_base": 4600766.1, "taker_buy_quote": 211987.14681 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0452, "high": 0.0466, "low": 0.0446, "close": 0.0457, "volume": 17347168.1, "close_time": 1763956799999, "quote_volume": 787504.79921, "trades": 5397, "taker_buy_base": 8699007.8, "taker_buy_quote": 394684.56454 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0458, "high": 0.0461, "low": 0.0448, "close": 0.0449, "volume": 14767657.0, "close_time": 1763971199999, "quote_volume": 668908.73946, "trades": 4208, "taker_buy_base": 7283458.2, "taker_buy_quote": 330074.81363 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0449, "high": 0.045, "low": 0.0439, "close": 0.0445, "volume": 13811485.3, "close_time": 1763985599999, "quote_volume": 611637.83214, "trades": 3134, "taker_buy_base": 5926641.5, "taker_buy_quote": 262707.37149 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0444, "high": 0.0458, "low": 0.0441, "close": 0.0454, "volume": 16088910.2, "close_time": 1763999999999, "quote_volume": 721034.95573, "trades": 4830, "taker_buy_base": 8333153.0, "taker_buy_quote": 373698.59765 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0455, "high": 0.0476, "low": 0.0454, "close": 0.0471, "volume": 16640892.6, "close_time": 1764014399999, "quote_volume": 776296.85658, "trades": 5130, "taker_buy_base": 7874427.9, "taker_buy_quote": 367117.68983 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0471, "high": 0.048, "low": 0.0471, "close": 0.0471, "volume": 8703791.8, "close_time": 1764028799999, "quote_volume": 413345.47597, "trades": 2908, "taker_buy_base": 4088257.8, "taker_buy_quote": 194119.57772 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0462, "close": 0.0465, "volume": 6490540.3, "close_time": 1764043199999, "quote_volume": 303823.40761, "trades": 1983, "taker_buy_base": 3282468.0, "taker_buy_quote": 153664.06098 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0465, "high": 0.0469, "low": 0.0462, "close": 0.0462, "volume": 7693517.0, "close_time": 1764057599999, "quote_volume": 358660.58046, "trades": 2015, "taker_buy_base": 3355926.9, "taker_buy_quote": 156450.53261 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0463, "high": 0.0469, "low": 0.0461, "close": 0.0465, "volume": 7948044.8, "close_time": 1764071999999, "quote_volume": 369726.44489, "trades": 2152, "taker_buy_base": 4057124.5, "taker_buy_quote": 188702.56564 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0465, "high": 0.047, "low": 0.0452, "close": 0.0459, "volume": 14750809.2, "close_time": 1764086399999, "quote_volume": 679820.14067, "trades": 4709, "taker_buy_base": 7491797.7, "taker_buy_quote": 345403.63998 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0459, "high": 0.0468, "low": 0.0452, "close": 0.0461, "volume": 10399522.7, "close_time": 1764100799999, "quote_volume": 478810.90322, "trades": 3678, "taker_buy_base": 4745955.9, "taker_buy_quote": 218732.19781 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0462, "high": 0.0473, "low": 0.0457, "close": 0.0469, "volume": 6033307.2, "close_time": 1764115199999, "quote_volume": 280913.99911, "trades": 2311, "taker_buy_base": 3011764.7, "taker_buy_quote": 140365.00853 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.047, "high": 0.0473, "low": 0.0463, "close": 0.0463, "volume": 6688934.0, "close_time": 1764129599999, "quote_volume": 313011.52901, "trades": 1898, "taker_buy_base": 3405831.6, "taker_buy_quote": 159450.02049 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0463, "high": 0.0469, "low": 0.0463, "close": 0.0468, "volume": 5535006.9, "close_time": 1764143999999, "quote_volume": 258115.42092, "trades": 1762, "taker_buy_base": 2997576.4, "taker_buy_quote": 139832.27622 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0454, "close": 0.0454, "volume": 7045667.5, "close_time": 1764158399999, "quote_volume": 323692.58067, "trades": 2238, "taker_buy_base": 2968376.9, "taker_buy_quote": 136227.54221 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0454, "high": 0.046, "low": 0.045, "close": 0.0454, "volume": 11233638.4, "close_time": 1764172799999, "quote_volume": 510788.83733, "trades": 3858, "taker_buy_base": 5704237.3, "taker_buy_quote": 259490.47577 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0454, "high": 0.0478, "low": 0.0454, "close": 0.0472, "volume": 10975941.6, "close_time": 1764187199999, "quote_volume": 513400.6915, "trades": 3919, "taker_buy_base": 5133553.8, "taker_buy_quote": 240369.49974 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0472, "high": 0.0475, "low": 0.0467, "close": 0.0469, "volume": 5635968.1, "close_time": 1764201599999, "quote_volume": 265203.69252, "trades": 2203, "taker_buy_base": 2856404.5, "taker_buy_quote": 134383.0504 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.047, "high": 0.0482, "low": 0.0467, "close": 0.047, "volume": 20754490.2, "close_time": 1764215999999, "quote_volume": 983566.74526, "trades": 5432, "taker_buy_base": 11918077.9, "taker_buy_quote": 564962.99998 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0471, "high": 0.0475, "low": 0.0467, "close": 0.047, "volume": 8772482.7, "close_time": 1764230399999, "quote_volume": 413172.5458, "trades": 2325, "taker_buy_base": 4895829.5, "taker_buy_quote": 230545.56785 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.047, "high": 0.0476, "low": 0.0446, "close": 0.0452, "volume": 30017472.2, "close_time": 1764244799999, "quote_volume": 1379789.10359, "trades": 6416, "taker_buy_base": 11392079.6, "taker_buy_quote": 523672.18166 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0452, "high": 0.0457, "low": 0.0446, "close": 0.0456, "volume": 16760845.8, "close_time": 1764259199999, "quote_volume": 756615.5248, "trades": 3011, "taker_buy_base": 8450233.9, "taker_buy_quote": 381473.35327 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0456, "high": 0.0472, "low": 0.0455, "close": 0.0465, "volume": 19089719.1, "close_time": 1764273599999, "quote_volume": 884662.67931, "trades": 4203, "taker_buy_base": 9803825.4, "taker_buy_quote": 454291.69583 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0452, "close": 0.0453, "volume": 5651547.1, "close_time": 1764287999999, "quote_volume": 260444.92561, "trades": 1622, "taker_buy_base": 2624603.3, "taker_buy_quote": 120933.3957 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0454, "high": 0.0459, "low": 0.0445, "close": 0.0453, "volume": 12775960.2, "close_time": 1764302399999, "quote_volume": 577688.10889, "trades": 3194, "taker_buy_base": 7386520.5, "taker_buy_quote": 333881.66265 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0452, "high": 0.0456, "low": 0.0449, "close": 0.0451, "volume": 6903154.1, "close_time": 1764316799999, "quote_volume": 312222.25918, "trades": 1784, "taker_buy_base": 3423031.2, "taker_buy_quote": 154815.76037 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0452, "high": 0.0467, "low": 0.0452, "close": 0.0463, "volume": 12575187.9, "close_time": 1764331199999, "quote_volume": 581746.37835, "trades": 3046, "taker_buy_base": 6008893.3, "taker_buy_quote": 277975.3506 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0462, "high": 0.0474, "low": 0.0462, "close": 0.0467, "volume": 19526474.2, "close_time": 1764345599999, "quote_volume": 913928.84435, "trades": 5171, "taker_buy_base": 10470361.1, "taker_buy_quote": 490251.97813 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0448, "close": 0.0456, "volume": 12497417.4, "close_time": 1764359999999, "quote_volume": 568927.08789, "trades": 3213, "taker_buy_base": 5971025.7, "taker_buy_quote": 271685.11405 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0456, "high": 0.0459, "low": 0.0452, "close": 0.0456, "volume": 6645053.9, "close_time": 1764374399999, "quote_volume": 302860.36439, "trades": 1586, "taker_buy_base": 2968676.5, "taker_buy_quote": 135393.1736 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0456, "high": 0.0463, "low": 0.0454, "close": 0.0459, "volume": 5316583.0, "close_time": 1764388799999, "quote_volume": 243411.18846, "trades": 1586, "taker_buy_base": 2612439.6, "taker_buy_quote": 119677.37732 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0459, "high": 0.0464, "low": 0.0457, "close": 0.0459, "volume": 6680307.2, "close_time": 1764403199999, "quote_volume": 307541.10066, "trades": 1882, "taker_buy_base": 3202034.2, "taker_buy_quote": 147408.20563 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0458, "high": 0.0459, "low": 0.045, "close": 0.0457, "volume": 7492048.8, "close_time": 1764417599999, "quote_volume": 341346.24667, "trades": 1518, "taker_buy_base": 3092640.0, "taker_buy_quote": 140899.06345 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0458, "high": 0.0459, "low": 0.0449, "close": 0.0453, "volume": 6209915.3, "close_time": 1764431999999, "quote_volume": 282161.26726, "trades": 1353, "taker_buy_base": 3033282.8, "taker_buy_quote": 137877.88664 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0453, "high": 0.0454, "low": 0.0445, "close": 0.0448, "volume": 6710037.6, "close_time": 1764446399999, "quote_volume": 301324.84475, "trades": 1720, "taker_buy_base": 3129073.4, "taker_buy_quote": 140506.99436 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0447, "high": 0.0452, "low": 0.0445, "close": 0.0448, "volume": 4223089.1, "close_time": 1764460799999, "quote_volume": 189564.55155, "trades": 1113, "taker_buy_base": 2047300.9, "taker_buy_quote": 91912.68659 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0448, "high": 0.0452, "low": 0.0443, "close": 0.0449, "volume": 4025670.4, "close_time": 1764475199999, "quote_volume": 180419.88608, "trades": 989, "taker_buy_base": 2025110.2, "taker_buy_quote": 90790.80419 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0449, "high": 0.0451, "low": 0.0444, "close": 0.0451, "volume": 4016557.9, "close_time": 1764489599999, "quote_volume": 179894.7702, "trades": 1069, "taker_buy_base": 2019919.5, "taker_buy_quote": 90454.73016 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0451, "high": 0.0453, "low": 0.0443, "close": 0.0444, "volume": 6096012.8, "close_time": 1764503999999, "quote_volume": 273310.02849, "trades": 1636, "taker_buy_base": 2845355.0, "taker_buy_quote": 127605.81966 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0443, "high": 0.045, "low": 0.0434, "close": 0.0435, "volume": 8103664.2, "close_time": 1764518399999, "quote_volume": 357351.3895, "trades": 1883, "taker_buy_base": 3863194.5, "taker_buy_quote": 170557.98843 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0436, "high": 0.0443, "low": 0.0434, "close": 0.0436, "volume": 7998080.7, "close_time": 1764532799999, "quote_volume": 350693.63357, "trades": 1657, "taker_buy_base": 4575542.6, "taker_buy_quote": 200704.85954 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0436, "high": 0.0439, "low": 0.0421, "close": 0.0423, "volume": 10712194.6, "close_time": 1764547199999, "quote_volume": 462059.87498, "trades": 2343, "taker_buy_base": 4519842.1, "taker_buy_quote": 195004.49372 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0423, "high": 0.0424, "low": 0.0388, "close": 0.0389, "volume": 32318246.3, "close_time": 1764561599999, "quote_volume": 1291409.60699, "trades": 7342, "taker_buy_base": 15901950.7, "taker_buy_quote": 635628.49938 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0389, "high": 0.0395, "low": 0.0387, "close": 0.0392, "volume": 16803447.3, "close_time": 1764575999999, "quote_volume": 658115.02462, "trades": 3604, "taker_buy_base": 7744982.9, "taker_buy_quote": 303429.08231 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0391, "high": 0.0408, "low": 0.0391, "close": 0.0396, "volume": 24944206.8, "close_time": 1764590399999, "quote_volume": 994026.69664, "trades": 5094, "taker_buy_base": 15730934.3, "taker_buy_quote": 627401.37676 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0396, "high": 0.0406, "low": 0.039, "close": 0.0401, "volume": 29295622.2, "close_time": 1764604799999, "quote_volume": 1169769.3793, "trades": 5235, "taker_buy_base": 16944907.5, "taker_buy_quote": 676016.72116 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.04, "high": 0.0401, "low": 0.0389, "close": 0.0394, "volume": 15920996.9, "close_time": 1764619199999, "quote_volume": 627317.04298, "trades": 3193, "taker_buy_base": 7914838.2, "taker_buy_quote": 311857.05718 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0394, "high": 0.0404, "low": 0.0394, "close": 0.0402, "volume": 8234385.5, "close_time": 1764633599999, "quote_volume": 329495.17202, "trades": 2120, "taker_buy_base": 4621868.6, "taker_buy_quote": 185020.61891 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0402, "high": 0.0406, "low": 0.0395, "close": 0.0404, "volume": 14172631.1, "close_time": 1764647999999, "quote_volume": 567181.15081, "trades": 2889, "taker_buy_base": 9877833.5, "taker_buy_quote": 395491.98567 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0404, "high": 0.042, "low": 0.0401, "close": 0.0418, "volume": 23463924.0, "close_time": 1764662399999, "quote_volume": 966087.74111, "trades": 5005, "taker_buy_base": 14879733.8, "taker_buy_quote": 612859.13866 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0419, "high": 0.0422, "low": 0.0409, "close": 0.0419, "volume": 16727798.4, "close_time": 1764676799999, "quote_volume": 695531.19776, "trades": 4413, "taker_buy_base": 9793074.0, "taker_buy_quote": 407287.64141 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0419, "high": 0.045, "low": 0.0412, "close": 0.045, "volume": 20548598.0, "close_time": 1764691199999, "quote_volume": 878788.02384, "trades": 5686, "taker_buy_base": 10466490.6, "taker_buy_quote": 448637.65239 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.045, "high": 0.0451, "low": 0.0433, "close": 0.0434, "volume": 12459233.0, "close_time": 1764705599999, "quote_volume": 549272.18959, "trades": 4694, "taker_buy_base": 6082168.5, "taker_buy_quote": 268087.1005 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0425, "close": 0.0425, "volume": 12232366.5, "close_time": 1764719999999, "quote_volume": 526700.65835, "trades": 3566, "taker_buy_base": 5788362.9, "taker_buy_quote": 249372.55558 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0426, "high": 0.0433, "low": 0.0425, "close": 0.043, "volume": 9408833.0, "close_time": 1764734399999, "quote_volume": 404288.79377, "trades": 2779, "taker_buy_base": 4832434.4, "taker_buy_quote": 207857.17114 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.043, "high": 0.0437, "low": 0.0429, "close": 0.043, "volume": 8371189.0, "close_time": 1764748799999, "quote_volume": 362150.11464, "trades": 2167, "taker_buy_base": 3700493.6, "taker_buy_quote": 160128.79905 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.043, "high": 0.0433, "low": 0.0427, "close": 0.0429, "volume": 7284366.3, "close_time": 1764763199999, "quote_volume": 312989.7563, "trades": 1501, "taker_buy_base": 3728331.7, "taker_buy_quote": 160193.44933 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0429, "high": 0.043, "low": 0.0414, "close": 0.0424, "volume": 24666267.2, "close_time": 1764777599999, "quote_volume": 1041613.26975, "trades": 7012, "taker_buy_base": 12025313.7, "taker_buy_quote": 507779.75625 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0424, "high": 0.0433, "low": 0.042, "close": 0.0431, "volume": 8266612.0, "close_time": 1764791999999, "quote_volume": 352852.92323, "trades": 2604, "taker_buy_base": 4052153.1, "taker_buy_quote": 173076.44169 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0432, "high": 0.0439, "low": 0.0429, "close": 0.0434, "volume": 5407600.8, "close_time": 1764806399999, "quote_volume": 234326.39877, "trades": 1687, "taker_buy_base": 2864393.4, "taker_buy_quote": 124022.48156 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0435, "high": 0.0444, "low": 0.0432, "close": 0.0435, "volume": 7267661.9, "close_time": 1764820799999, "quote_volume": 317869.37222, "trades": 2795, "taker_buy_base": 2812126.5, "taker_buy_quote": 123029.49521 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0435, "high": 0.0437, "low": 0.0432, "close": 0.0435, "volume": 7591090.1, "close_time": 1764835199999, "quote_volume": 329407.93111, "trades": 2171, "taker_buy_base": 3752828.3, "taker_buy_quote": 162920.66312 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0434, "high": 0.0442, "low": 0.0432, "close": 0.0437, "volume": 8071205.1, "close_time": 1764849599999, "quote_volume": 353211.97097, "trades": 1884, "taker_buy_base": 4322532.0, "taker_buy_quote": 189232.22801 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0438, "high": 0.044, "low": 0.0428, "close": 0.0437, "volume": 11070815.6, "close_time": 1764863999999, "quote_volume": 479560.54632, "trades": 2811, "taker_buy_base": 4640082.8, "taker_buy_quote": 201169.38001 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0437, "high": 0.044, "low": 0.042, "close": 0.0429, "volume": 6759209.2, "close_time": 1764878399999, "quote_volume": 291873.12171, "trades": 2282, "taker_buy_base": 3000665.2, "taker_buy_quote": 129365.8823 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0428, "high": 0.0432, "low": 0.0423, "close": 0.0423, "volume": 4929064.8, "close_time": 1764892799999, "quote_volume": 210237.40556, "trades": 1214, "taker_buy_base": 2732334.0, "taker_buy_quote": 116449.97547 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0424, "high": 0.043, "low": 0.0422, "close": 0.0423, "volume": 9767413.8, "close_time": 1764907199999, "quote_volume": 416079.17952, "trades": 2497, "taker_buy_base": 5067276.7, "taker_buy_quote": 216001.28437 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0424, "high": 0.0427, "low": 0.0416, "close": 0.0424, "volume": 6150544.4, "close_time": 1764921599999, "quote_volume": 258804.31687, "trades": 1755, "taker_buy_base": 2905739.4, "taker_buy_quote": 122387.29931 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0424, "high": 0.0425, "low": 0.0412, "close": 0.0414, "volume": 5946385.6, "close_time": 1764935999999, "quote_volume": 246915.60492, "trades": 1689, "taker_buy_base": 2253161.6, "taker_buy_quote": 93672.16944 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0414, "high": 0.0418, "low": 0.0406, "close": 0.0412, "volume": 15762662.1, "close_time": 1764950399999, "quote_volume": 648224.42618, "trades": 4693, "taker_buy_base": 7238374.7, "taker_buy_quote": 298082.67678 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0393, "close": 0.0401, "volume": 15136337.1, "close_time": 1764964799999, "quote_volume": 606725.86976, "trades": 4488, "taker_buy_base": 7992251.3, "taker_buy_quote": 320356.49094 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0401, "high": 0.0403, "low": 0.0396, "close": 0.0401, "volume": 6221347.6, "close_time": 1764979199999, "quote_volume": 248710.10056, "trades": 1652, "taker_buy_base": 3111850.1, "taker_buy_quote": 124405.16 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0401, "high": 0.0404, "low": 0.0397, "close": 0.0401, "volume": 3048054.9, "close_time": 1764993599999, "quote_volume": 121868.24939, "trades": 687, "taker_buy_base": 1549405.4, "taker_buy_quote": 61941.76811 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0398, "close": 0.04, "volume": 3478345.7, "close_time": 1765007999999, "quote_volume": 139270.39271, "trades": 879, "taker_buy_base": 1820616.0, "taker_buy_quote": 72899.17762 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0401, "high": 0.0404, "low": 0.0398, "close": 0.0403, "volume": 3303227.6, "close_time": 1765022399999, "quote_volume": 132340.28473, "trades": 730, "taker_buy_base": 1714991.2, "taker_buy_quote": 68737.78771 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0402, "high": 0.0407, "low": 0.04, "close": 0.0403, "volume": 6474671.2, "close_time": 1765036799999, "quote_volume": 260917.36724, "trades": 1543, "taker_buy_base": 3246890.6, "taker_buy_quote": 130797.32205 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0403, "high": 0.0411, "low": 0.0403, "close": 0.0404, "volume": 5255854.1, "close_time": 1765051199999, "quote_volume": 213737.93263, "trades": 1436, "taker_buy_base": 2441535.7, "taker_buy_quote": 99241.67883 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0404, "high": 0.0411, "low": 0.0402, "close": 0.0405, "volume": 4989334.5, "close_time": 1765065599999, "quote_volume": 202730.56405, "trades": 1454, "taker_buy_base": 2583681.4, "taker_buy_quote": 105065.35249 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0402, "close": 0.0405, "volume": 3454712.5, "close_time": 1765079999999, "quote_volume": 139860.01547, "trades": 1165, "taker_buy_base": 1596987.2, "taker_buy_quote": 64697.23551 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0397, "close": 0.0399, "volume": 5265636.7, "close_time": 1765094399999, "quote_volume": 210616.89799, "trades": 1146, "taker_buy_base": 2087599.4, "taker_buy_quote": 83705.84364 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0399, "high": 0.0401, "low": 0.0396, "close": 0.0399, "volume": 4878299.1, "close_time": 1765108799999, "quote_volume": 194364.24136, "trades": 1133, "taker_buy_base": 2013619.9, "taker_buy_quote": 80258.22254 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0398, "high": 0.0401, "low": 0.0381, "close": 0.0395, "volume": 14368829.3, "close_time": 1765123199999, "quote_volume": 558805.85342, "trades": 4266, "taker_buy_base": 7839706.0, "taker_buy_quote": 304635.41325 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0395, "high": 0.0407, "low": 0.0388, "close": 0.0404, "volume": 14536323.8, "close_time": 1765137599999, "quote_volume": 577936.40799, "trades": 4652, "taker_buy_base": 6662623.5, "taker_buy_quote": 264929.15195 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0381, "close": 0.0389, "volume": 11911360.4, "close_time": 1765151999999, "quote_volume": 463958.98041, "trades": 3655, "taker_buy_base": 5904571.9, "taker_buy_quote": 229932.78052 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0388, "high": 0.0401, "low": 0.0386, "close": 0.0399, "volume": 11570660.3, "close_time": 1765166399999, "quote_volume": 455095.77891, "trades": 3113, "taker_buy_base": 6235788.5, "taker_buy_quote": 245357.081 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0399, "high": 0.0405, "low": 0.0399, "close": 0.0402, "volume": 6347501.1, "close_time": 1765180799999, "quote_volume": 254999.41043, "trades": 1634, "taker_buy_base": 3029967.4, "taker_buy_quote": 121746.0264 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0403, "high": 0.0411, "low": 0.0402, "close": 0.041, "volume": 11015443.2, "close_time": 1765195199999, "quote_volume": 449676.34877, "trades": 2543, "taker_buy_base": 6652500.0, "taker_buy_quote": 271650.89147 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.041, "high": 0.0417, "low": 0.0404, "close": 0.0407, "volume": 20247545.5, "close_time": 1765209599999, "quote_volume": 831957.00687, "trades": 4855, "taker_buy_base": 9831819.1, "taker_buy_quote": 404046.73628 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0406, "high": 0.0412, "low": 0.0402, "close": 0.0404, "volume": 19517469.5, "close_time": 1765223999999, "quote_volume": 793818.54337, "trades": 4643, "taker_buy_base": 7667277.9, "taker_buy_quote": 311953.12471 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0405, "high": 0.0419, "low": 0.0405, "close": 0.0411, "volume": 14284253.0, "close_time": 1765238399999, "quote_volume": 587401.07474, "trades": 3288, "taker_buy_base": 7983513.3, "taker_buy_quote": 328609.46778 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.041, "high": 0.0412, "low": 0.0403, "close": 0.0409, "volume": 4988456.6, "close_time": 1765252799999, "quote_volume": 203218.79833, "trades": 1514, "taker_buy_base": 2672462.0, "taker_buy_quote": 108829.32502 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0409, "high": 0.041, "low": 0.0401, "close": 0.0407, "volume": 6802249.4, "close_time": 1765267199999, "quote_volume": 274956.67003, "trades": 1489, "taker_buy_base": 3402413.9, "taker_buy_quote": 137586.55579 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0401, "close": 0.0406, "volume": 5023192.9, "close_time": 1765281599999, "quote_volume": 203074.10034, "trades": 1590, "taker_buy_base": 1940357.5, "taker_buy_quote": 78443.00406 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0405, "high": 0.0422, "low": 0.0405, "close": 0.0421, "volume": 12419013.3, "close_time": 1765295999999, "quote_volume": 510880.42899, "trades": 4457, "taker_buy_base": 6617188.8, "taker_buy_quote": 272441.62742 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0421, "high": 0.0448, "low": 0.0421, "close": 0.0431, "volume": 15869084.3, "close_time": 1765310399999, "quote_volume": 688690.48818, "trades": 6168, "taker_buy_base": 7567269.5, "taker_buy_quote": 328166.23644 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.043, "high": 0.0431, "low": 0.0418, "close": 0.0425, "volume": 7322258.3, "close_time": 1765324799999, "quote_volume": 311059.3166, "trades": 3354, "taker_buy_base": 3120363.1, "taker_buy_quote": 132601.11227 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0426, "high": 0.0427, "low": 0.0416, "close": 0.0417, "volume": 6452076.7, "close_time": 1765339199999, "quote_volume": 271238.64284, "trades": 1610, "taker_buy_base": 3575442.5, "taker_buy_quote": 150392.32896 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0416, "high": 0.0418, "low": 0.0412, "close": 0.0414, "volume": 5166217.5, "close_time": 1765353599999, "quote_volume": 214656.92404, "trades": 1076, "taker_buy_base": 2691375.1, "taker_buy_quote": 111872.25324 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0413, "high": 0.0416, "low": 0.0409, "close": 0.041, "volume": 4955966.1, "close_time": 1765367999999, "quote_volume": 203775.58697, "trades": 1498, "taker_buy_base": 2384588.6, "taker_buy_quote": 98108.27294 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.041, "high": 0.0412, "low": 0.0407, "close": 0.0408, "volume": 13465736.3, "close_time": 1765382399999, "quote_volume": 551162.85131, "trades": 2608, "taker_buy_base": 6567952.7, "taker_buy_quote": 268968.04362 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0408, "high": 0.0423, "low": 0.0407, "close": 0.0421, "volume": 22199072.1, "close_time": 1765396799999, "quote_volume": 924460.18822, "trades": 5692, "taker_buy_base": 9972257.5, "taker_buy_quote": 415542.95405 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0422, "high": 0.0432, "low": 0.0404, "close": 0.0406, "volume": 12042405.6, "close_time": 1765411199999, "quote_volume": 503328.59901, "trades": 4166, "taker_buy_base": 5810719.6, "taker_buy_quote": 243084.78305 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0383, "close": 0.0384, "volume": 13954808.2, "close_time": 1765425599999, "quote_volume": 545993.71156, "trades": 3506, "taker_buy_base": 7290527.6, "taker_buy_quote": 285284.94665 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0384, "high": 0.0392, "low": 0.0382, "close": 0.0388, "volume": 6250694.4, "close_time": 1765439999999, "quote_volume": 242702.8615, "trades": 1517, "taker_buy_base": 3026244.5, "taker_buy_quote": 117612.53387 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0388, "high": 0.039, "low": 0.0385, "close": 0.0388, "volume": 6482014.0, "close_time": 1765454399999, "quote_volume": 251160.58801, "trades": 1246, "taker_buy_base": 3034941.0, "taker_buy_quote": 117672.45357 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0387, "high": 0.0391, "low": 0.0382, "close": 0.0384, "volume": 12609806.5, "close_time": 1765468799999, "quote_volume": 488638.60181, "trades": 2871, "taker_buy_base": 6405293.3, "taker_buy_quote": 248366.99307 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0384, "high": 0.0391, "low": 0.0379, "close": 0.0386, "volume": 14057425.7, "close_time": 1765483199999, "quote_volume": 541082.86977, "trades": 3136, "taker_buy_base": 7018377.4, "taker_buy_quote": 270198.76884 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0386, "high": 0.0404, "low": 0.0386, "close": 0.0392, "volume": 14400302.8, "close_time": 1765497599999, "quote_volume": 569013.11458, "trades": 3217, "taker_buy_base": 7934798.3, "taker_buy_quote": 313737.93136 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0393, "high": 0.0394, "low": 0.0386, "close": 0.0391, "volume": 6765114.3, "close_time": 1765511999999, "quote_volume": 264494.08642, "trades": 1611, "taker_buy_base": 3131033.2, "taker_buy_quote": 122375.54334 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0391, "high": 0.0396, "low": 0.0389, "close": 0.0391, "volume": 4077919.3, "close_time": 1765526399999, "quote_volume": 159780.38548, "trades": 852, "taker_buy_base": 2037743.0, "taker_buy_quote": 79808.77322 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0391, "high": 0.0396, "low": 0.0389, "close": 0.0396, "volume": 5720781.3, "close_time": 1765540799999, "quote_volume": 224951.37516, "trades": 1424, "taker_buy_base": 2983317.0, "taker_buy_quote": 117312.85227 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0395, "high": 0.0399, "low": 0.0368, "close": 0.0371, "volume": 13691767.3, "close_time": 1765555199999, "quote_volume": 528677.95425, "trades": 3613, "taker_buy_base": 6518184.0, "taker_buy_quote": 251446.65161 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0371, "high": 0.0375, "low": 0.0365, "close": 0.0371, "volume": 12681506.6, "close_time": 1765569599999, "quote_volume": 469664.91022, "trades": 3604, "taker_buy_base": 6764316.6, "taker_buy_quote": 250668.57916 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0371, "high": 0.0382, "low": 0.0371, "close": 0.0382, "volume": 6042958.1, "close_time": 1765583999999, "quote_volume": 227801.79063, "trades": 1336, "taker_buy_base": 3369830.5, "taker_buy_quote": 127141.27592 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0382, "high": 0.0387, "low": 0.038, "close": 0.0385, "volume": 5892537.9, "close_time": 1765598399999, "quote_volume": 225705.71153, "trades": 1382, "taker_buy_base": 2876131.6, "taker_buy_quote": 110150.13396 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0385, "high": 0.0388, "low": 0.0383, "close": 0.0387, "volume": 4989576.2, "close_time": 1765612799999, "quote_volume": 192056.64699, "trades": 887, "taker_buy_base": 2041142.0, "taker_buy_quote": 78551.37562 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0387, "high": 0.039, "low": 0.0385, "close": 0.0388, "volume": 3327124.0, "close_time": 1765627199999, "quote_volume": 128780.09028, "trades": 600, "taker_buy_base": 1381734.3, "taker_buy_quote": 53496.10328 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0387, "high": 0.039, "low": 0.0384, "close": 0.0388, "volume": 6687047.1, "close_time": 1765641599999, "quote_volume": 258898.07403, "trades": 935, "taker_buy_base": 2404109.9, "taker_buy_quote": 93145.09143 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0388, "high": 0.039, "low": 0.0386, "close": 0.0389, "volume": 4408502.7, "close_time": 1765655999999, "quote_volume": 171043.57997, "trades": 608, "taker_buy_base": 2277942.1, "taker_buy_quote": 88392.13711 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0383, "close": 0.0387, "volume": 3359619.2, "close_time": 1765670399999, "quote_volume": 129521.97517, "trades": 598, "taker_buy_base": 1450726.4, "taker_buy_quote": 55939.39481 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0382, "close": 0.0383, "volume": 4201147.9, "close_time": 1765684799999, "quote_volume": 161526.98083, "trades": 705, "taker_buy_base": 1977038.9, "taker_buy_quote": 76035.42811 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0377, "close": 0.0378, "volume": 5133765.0, "close_time": 1765699199999, "quote_volume": 194913.57994, "trades": 904, "taker_buy_base": 2251897.7, "taker_buy_quote": 85509.67637 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0378, "high": 0.038, "low": 0.037, "close": 0.0374, "volume": 9050004.9, "close_time": 1765713599999, "quote_volume": 340260.03763, "trades": 1419, "taker_buy_base": 4460567.8, "taker_buy_quote": 167726.00697 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0373, "high": 0.0376, "low": 0.0368, "close": 0.037, "volume": 6566232.5, "close_time": 1765727999999, "quote_volume": 244315.1396, "trades": 1219, "taker_buy_base": 3381258.0, "taker_buy_quote": 125825.33941 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0364, "close": 0.0365, "volume": 7810798.2, "close_time": 1765742399999, "quote_volume": 287207.53604, "trades": 1528, "taker_buy_base": 3585543.5, "taker_buy_quote": 131903.04784 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0358, "close": 0.0361, "volume": 7302885.0, "close_time": 1765756799999, "quote_volume": 264976.89033, "trades": 1794, "taker_buy_base": 4088342.0, "taker_buy_quote": 148405.2417 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0361, "high": 0.0374, "low": 0.036, "close": 0.0369, "volume": 9276514.9, "close_time": 1765771199999, "quote_volume": 340948.78678, "trades": 2409, "taker_buy_base": 4845067.0, "taker_buy_quote": 178242.49629 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.037, "high": 0.0375, "low": 0.0368, "close": 0.0371, "volume": 7681689.8, "close_time": 1765785599999, "quote_volume": 285953.89091, "trades": 1689, "taker_buy_base": 3809526.2, "taker_buy_quote": 141836.20573 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0371, "high": 0.0374, "low": 0.037, "close": 0.0374, "volume": 6499609.6, "close_time": 1765799999999, "quote_volume": 241799.2424, "trades": 1315, "taker_buy_base": 3764363.6, "taker_buy_quote": 140127.40837 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0373, "high": 0.0388, "low": 0.0354, "close": 0.0356, "volume": 47812750.8, "close_time": 1765814399999, "quote_volume": 1787898.48978, "trades": 10613, "taker_buy_base": 24931669.1, "taker_buy_quote": 932899.83939 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0356, "high": 0.036, "low": 0.0347, "close": 0.0357, "volume": 16499882.9, "close_time": 1765828799999, "quote_volume": 583806.73781, "trades": 3502, "taker_buy_base": 7888266.9, "taker_buy_quote": 279239.1976 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0357, "high": 0.0363, "low": 0.0352, "close": 0.0362, "volume": 9432549.1, "close_time": 1765843199999, "quote_volume": 337405.32929, "trades": 2263, "taker_buy_base": 4439990.3, "taker_buy_quote": 158722.26142 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0355, "close": 0.0363, "volume": 11488570.0, "close_time": 1765857599999, "quote_volume": 412482.63949, "trades": 2388, "taker_buy_base": 6007897.3, "taker_buy_quote": 215656.88528 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0357, "close": 0.036, "volume": 11057160.1, "close_time": 1765871999999, "quote_volume": 401229.44037, "trades": 2031, "taker_buy_base": 4971680.3, "taker_buy_quote": 180411.35968 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.036, "high": 0.037, "low": 0.036, "close": 0.0367, "volume": 8664024.3, "close_time": 1765886399999, "quote_volume": 315042.68605, "trades": 1849, "taker_buy_base": 4586711.6, "taker_buy_quote": 166979.65223 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0368, "high": 0.0372, "low": 0.036, "close": 0.0367, "volume": 18474524.9, "close_time": 1765900799999, "quote_volume": 674714.01182, "trades": 4673, "taker_buy_base": 9692931.7, "taker_buy_quote": 354192.16838 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0357, "close": 0.0363, "volume": 13584615.3, "close_time": 1765915199999, "quote_volume": 491617.55316, "trades": 2423, "taker_buy_base": 7694540.2, "taker_buy_quote": 278513.16205 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0363, "high": 0.0368, "low": 0.0362, "close": 0.0364, "volume": 5363769.4, "close_time": 1765929599999, "quote_volume": 195533.85456, "trades": 1144, "taker_buy_base": 2631875.7, "taker_buy_quote": 95897.22244 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0364, "high": 0.0366, "low": 0.036, "close": 0.0362, "volume": 5232696.1, "close_time": 1765943999999, "quote_volume": 189539.52038, "trades": 1030, "taker_buy_base": 2394257.5, "taker_buy_quote": 86739.11263 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0357, "close": 0.0359, "volume": 4768834.5, "close_time": 1765958399999, "quote_volume": 171370.80171, "trades": 977, "taker_buy_base": 2280821.0, "taker_buy_quote": 81973.86948 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0359, "high": 0.036, "low": 0.0354, "close": 0.0357, "volume": 6712757.4, "close_time": 1765972799999, "quote_volume": 239493.3644, "trades": 1143, "taker_buy_base": 3490013.0, "taker_buy_quote": 124634.53998 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0358, "high": 0.0369, "low": 0.0349, "close": 0.035, "volume": 19900883.5, "close_time": 1765987199999, "quote_volume": 714360.09018, "trades": 5154, "taker_buy_base": 8889956.1, "taker_buy_quote": 319702.01256 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.035, "high": 0.0353, "low": 0.0335, "close": 0.034, "volume": 18535044.2, "close_time": 1766001599999, "quote_volume": 635202.02117, "trades": 5065, "taker_buy_base": 9397004.4, "taker_buy_quote": 322215.23855 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0339, "high": 0.0342, "low": 0.0334, "close": 0.034, "volume": 9256651.2, "close_time": 1766015999999, "quote_volume": 313441.99956, "trades": 1678, "taker_buy_base": 4537124.4, "taker_buy_quote": 153837.34022 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.034, "high": 0.034, "low": 0.0334, "close": 0.0336, "volume": 3871651.0, "close_time": 1766030399999, "quote_volume": 130778.48058, "trades": 894, "taker_buy_base": 1981442.5, "taker_buy_quote": 66962.17173 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0332, "close": 0.0335, "volume": 5151909.7, "close_time": 1766044799999, "quote_volume": 172300.53395, "trades": 869, "taker_buy_base": 2807878.7, "taker_buy_quote": 93936.02793 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0335, "high": 0.0338, "low": 0.0335, "close": 0.0337, "volume": 6040917.8, "close_time": 1766059199999, "quote_volume": 203197.50867, "trades": 1187, "taker_buy_base": 3070013.3, "taker_buy_quote": 103325.33596 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0337, "high": 0.0354, "low": 0.0336, "close": 0.0349, "volume": 18185859.8, "close_time": 1766073599999, "quote_volume": 629748.63321, "trades": 4269, "taker_buy_base": 9005588.8, "taker_buy_quote": 311656.60763 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.035, "high": 0.035, "low": 0.0317, "close": 0.0317, "volume": 21916030.7, "close_time": 1766087999999, "quote_volume": 726786.92161, "trades": 5144, "taker_buy_base": 9818142.0, "taker_buy_quote": 324713.30671 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0317, "high": 0.0329, "low": 0.0317, "close": 0.0324, "volume": 8407546.8, "close_time": 1766102399999, "quote_volume": 272450.01559, "trades": 2067, "taker_buy_base": 4276015.2, "taker_buy_quote": 138562.46934 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0324, "high": 0.0339, "low": 0.032, "close": 0.0335, "volume": 10273796.0, "close_time": 1766116799999, "quote_volume": 335778.89658, "trades": 3193, "taker_buy_base": 5678829.2, "taker_buy_quote": 185650.55976 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0335, "high": 0.0344, "low": 0.0335, "close": 0.0339, "volume": 6070261.4, "close_time": 1766131199999, "quote_volume": 205095.64236, "trades": 1984, "taker_buy_base": 3128248.9, "taker_buy_quote": 105723.72221 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.034, "high": 0.0345, "low": 0.0339, "close": 0.0344, "volume": 9795109.4, "close_time": 1766145599999, "quote_volume": 334766.35223, "trades": 1415, "taker_buy_base": 4583054.0, "taker_buy_quote": 156624.34629 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0344, "high": 0.0353, "low": 0.0342, "close": 0.0344, "volume": 16466626.8, "close_time": 1766159999999, "quote_volume": 570751.63416, "trades": 3663, "taker_buy_base": 7631947.7, "taker_buy_quote": 264491.39111 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0343, "high": 0.0353, "low": 0.0341, "close": 0.0351, "volume": 16895944.2, "close_time": 1766174399999, "quote_volume": 584280.81215, "trades": 3407, "taker_buy_base": 7960133.9, "taker_buy_quote": 275471.4077 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0352, "high": 0.0356, "low": 0.035, "close": 0.0354, "volume": 6428157.8, "close_time": 1766188799999, "quote_volume": 226701.62972, "trades": 1607, "taker_buy_base": 3946590.0, "taker_buy_quote": 139195.96374 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0349, "close": 0.0352, "volume": 4872903.1, "close_time": 1766203199999, "quote_volume": 171446.42158, "trades": 928, "taker_buy_base": 2283209.7, "taker_buy_quote": 80321.88737 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0351, "high": 0.0355, "low": 0.0349, "close": 0.0355, "volume": 5919825.0, "close_time": 1766217599999, "quote_volume": 208085.40321, "trades": 1020, "taker_buy_base": 2959065.4, "taker_buy_quote": 104018.66185 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0354, "high": 0.0357, "low": 0.0351, "close": 0.0355, "volume": 2555298.6, "close_time": 1766231999999, "quote_volume": 90571.69946, "trades": 643, "taker_buy_base": 1099429.4, "taker_buy_quote": 38965.85959 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0349, "close": 0.0353, "volume": 7893857.8, "close_time": 1766246399999, "quote_volume": 278493.82986, "trades": 1271, "taker_buy_base": 3824334.8, "taker_buy_quote": 134972.77717 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0354, "high": 0.0356, "low": 0.0352, "close": 0.0355, "volume": 3601955.3, "close_time": 1766260799999, "quote_volume": 127487.37047, "trades": 782, "taker_buy_base": 1808338.8, "taker_buy_quote": 64024.95068 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0354, "high": 0.0358, "low": 0.0353, "close": 0.0356, "volume": 4164591.4, "close_time": 1766275199999, "quote_volume": 148167.37117, "trades": 846, "taker_buy_base": 2202672.9, "taker_buy_quote": 78357.53036 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0348, "close": 0.0351, "volume": 6360477.9, "close_time": 1766289599999, "quote_volume": 223665.67534, "trades": 986, "taker_buy_base": 2899155.8, "taker_buy_quote": 101924.00966 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0351, "high": 0.0355, "low": 0.035, "close": 0.0355, "volume": 3284726.4, "close_time": 1766303999999, "quote_volume": 115766.16376, "trades": 780, "taker_buy_base": 1367200.0, "taker_buy_quote": 48205.99718 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0349, "close": 0.035, "volume": 5931196.1, "close_time": 1766318399999, "quote_volume": 209250.88433, "trades": 1470, "taker_buy_base": 2430181.7, "taker_buy_quote": 85774.03579 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.035, "high": 0.0351, "low": 0.0337, "close": 0.0341, "volume": 14399180.0, "close_time": 1766332799999, "quote_volume": 492369.44678, "trades": 2774, "taker_buy_base": 8070280.3, "taker_buy_quote": 275799.69068 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0339, "close": 0.0344, "volume": 5691629.6, "close_time": 1766347199999, "quote_volume": 194777.98751, "trades": 1418, "taker_buy_base": 2916217.3, "taker_buy_quote": 99821.41498 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0343, "high": 0.0348, "low": 0.034, "close": 0.0345, "volume": 2824292.3, "close_time": 1766361599999, "quote_volume": 96754.96799, "trades": 948, "taker_buy_base": 1274049.5, "taker_buy_quote": 43662.07962 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0346, "high": 0.0353, "low": 0.0341, "close": 0.0347, "volume": 13474368.4, "close_time": 1766375999999, "quote_volume": 466557.49593, "trades": 3391, "taker_buy_base": 6139382.5, "taker_buy_quote": 212702.53511 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0347, "high": 0.0353, "low": 0.0346, "close": 0.0352, "volume": 4929963.8, "close_time": 1766390399999, "quote_volume": 172000.56272, "trades": 1288, "taker_buy_base": 2553978.5, "taker_buy_quote": 89138.67587 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0353, "high": 0.0357, "low": 0.0351, "close": 0.0356, "volume": 7185831.1, "close_time": 1766404799999, "quote_volume": 254193.68081, "trades": 1734, "taker_buy_base": 3560989.0, "taker_buy_quote": 125979.58321 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0357, "high": 0.0369, "low": 0.0354, "close": 0.0358, "volume": 30282674.5, "close_time": 1766419199999, "quote_volume": 1092219.60768, "trades": 7498, "taker_buy_base": 17643634.2, "taker_buy_quote": 636487.484 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0358, "high": 0.036, "low": 0.0347, "close": 0.0348, "volume": 9921154.8, "close_time": 1766433599999, "quote_volume": 351819.69607, "trades": 3158, "taker_buy_base": 4208452.3, "taker_buy_quote": 149209.32831 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0347, "high": 0.035, "low": 0.0346, "close": 0.035, "volume": 5122519.0, "close_time": 1766447999999, "quote_volume": 178493.09356, "trades": 1453, "taker_buy_base": 2533439.1, "taker_buy_quote": 88305.26542 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0344, "close": 0.0346, "volume": 6847000.3, "close_time": 1766462399999, "quote_volume": 238123.91517, "trades": 1655, "taker_buy_base": 3398406.3, "taker_buy_quote": 118181.02989 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0341, "close": 0.0342, "volume": 7657731.6, "close_time": 1766476799999, "quote_volume": 263427.6875, "trades": 2111, "taker_buy_base": 3761308.0, "taker_buy_quote": 129384.30951 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0343, "high": 0.0347, "low": 0.0341, "close": 0.0346, "volume": 4610263.2, "close_time": 1766491199999, "quote_volume": 158376.21803, "trades": 858, "taker_buy_base": 1902249.8, "taker_buy_quote": 65449.6723 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0335, "close": 0.0338, "volume": 12163072.5, "close_time": 1766505599999, "quote_volume": 413774.67882, "trades": 3681, "taker_buy_base": 5843072.5, "taker_buy_quote": 198797.48556 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0338, "high": 0.0345, "low": 0.0337, "close": 0.0341, "volume": 11492303.5, "close_time": 1766519999999, "quote_volume": 391575.08213, "trades": 2925, "taker_buy_base": 4935200.0, "taker_buy_quote": 168282.42741 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.034, "high": 0.0345, "low": 0.0339, "close": 0.0342, "volume": 5381485.5, "close_time": 1766534399999, "quote_volume": 184023.26171, "trades": 1213, "taker_buy_base": 2170981.4, "taker_buy_quote": 74160.38764 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0336, "close": 0.034, "volume": 5355610.3, "close_time": 1766548799999, "quote_volume": 182419.69474, "trades": 1321, "taker_buy_base": 2486932.1, "taker_buy_quote": 84657.59585 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.034, "high": 0.0341, "low": 0.0335, "close": 0.0336, "volume": 6371313.9, "close_time": 1766563199999, "quote_volume": 214462.12354, "trades": 745, "taker_buy_base": 2549669.5, "taker_buy_quote": 85788.54472 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0333, "close": 0.0335, "volume": 3825486.2, "close_time": 1766577599999, "quote_volume": 128305.14881, "trades": 565, "taker_buy_base": 1950927.5, "taker_buy_quote": 65459.74305 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0334, "high": 0.0339, "low": 0.0328, "close": 0.0337, "volume": 8609272.6, "close_time": 1766591999999, "quote_volume": 286580.535, "trades": 1978, "taker_buy_base": 4227784.4, "taker_buy_quote": 140909.27289 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0337, "high": 0.0344, "low": 0.0336, "close": 0.0343, "volume": 7313094.7, "close_time": 1766606399999, "quote_volume": 248258.79832, "trades": 1949, "taker_buy_base": 3971824.8, "taker_buy_quote": 134935.27947 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0342, "close": 0.0345, "volume": 5310596.7, "close_time": 1766620799999, "quote_volume": 182741.5897, "trades": 1090, "taker_buy_base": 2427690.6, "taker_buy_quote": 83578.97519 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0345, "high": 0.0349, "low": 0.0343, "close": 0.0348, "volume": 3205361.8, "close_time": 1766635199999, "quote_volume": 110879.72618, "trades": 699, "taker_buy_base": 1787707.9, "taker_buy_quote": 61841.72132 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0348, "high": 0.0351, "low": 0.0346, "close": 0.035, "volume": 6722372.0, "close_time": 1766649599999, "quote_volume": 234485.19917, "trades": 1462, "taker_buy_base": 2580672.0, "taker_buy_quote": 90020.59092 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.035, "high": 0.0351, "low": 0.0343, "close": 0.0344, "volume": 7222159.7, "close_time": 1766663999999, "quote_volume": 250013.62795, "trades": 1652, "taker_buy_base": 2619765.3, "taker_buy_quote": 90718.62459 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0342, "close": 0.0345, "volume": 7390113.9, "close_time": 1766678399999, "quote_volume": 254673.13829, "trades": 2191, "taker_buy_base": 2932841.9, "taker_buy_quote": 101136.5431 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0345, "high": 0.035, "low": 0.0343, "close": 0.035, "volume": 5222317.1, "close_time": 1766692799999, "quote_volume": 180503.50201, "trades": 1274, "taker_buy_base": 2821209.3, "taker_buy_quote": 97547.9079 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0349, "high": 0.035, "low": 0.0335, "close": 0.0336, "volume": 8644646.9, "close_time": 1766707199999, "quote_volume": 296193.78857, "trades": 2194, "taker_buy_base": 3816476.9, "taker_buy_quote": 130651.15074 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0336, "high": 0.0351, "low": 0.0335, "close": 0.0347, "volume": 9338705.9, "close_time": 1766721599999, "quote_volume": 320661.81217, "trades": 2673, "taker_buy_base": 4652719.7, "taker_buy_quote": 159786.00105 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0346, "high": 0.0349, "low": 0.0344, "close": 0.0344, "volume": 4224999.5, "close_time": 1766735999999, "quote_volume": 146397.51334, "trades": 1273, "taker_buy_base": 2129166.9, "taker_buy_quote": 73770.38278 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0343, "close": 0.0346, "volume": 3553035.8, "close_time": 1766750399999, "quote_volume": 122541.42765, "trades": 890, "taker_buy_base": 1730664.7, "taker_buy_quote": 59715.62776 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0347, "high": 0.0349, "low": 0.034, "close": 0.0344, "volume": 11057469.9, "close_time": 1766764799999, "quote_volume": 380410.34503, "trades": 2994, "taker_buy_base": 5270506.6, "taker_buy_quote": 181351.90673 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0344, "high": 0.0348, "low": 0.0341, "close": 0.0346, "volume": 6858806.7, "close_time": 1766779199999, "quote_volume": 236612.85931, "trades": 1932, "taker_buy_base": 3265708.6, "taker_buy_quote": 112632.87283 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0344, "close": 0.0345, "volume": 2422131.9, "close_time": 1766793599999, "quote_volume": 83638.03033, "trades": 555, "taker_buy_base": 1277007.7, "taker_buy_quote": 44106.64022 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0345, "high": 0.0349, "low": 0.0344, "close": 0.0348, "volume": 3228466.1, "close_time": 1766807999999, "quote_volume": 111466.30539, "trades": 788, "taker_buy_base": 1779317.9, "taker_buy_quote": 61485.01785 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0346, "close": 0.0347, "volume": 1518327.0, "close_time": 1766822399999, "quote_volume": 52746.64667, "trades": 352, "taker_buy_base": 635050.1, "taker_buy_quote": 22055.87674 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0342, "close": 0.0347, "volume": 2710329.1, "close_time": 1766836799999, "quote_volume": 93416.76114, "trades": 729, "taker_buy_base": 1276556.9, "taker_buy_quote": 44014.4613 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0346, "close": 0.0348, "volume": 4094692.2, "close_time": 1766851199999, "quote_volume": 142178.90571, "trades": 879, "taker_buy_base": 1945639.4, "taker_buy_quote": 67587.21699 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0347, "close": 0.0348, "volume": 2745239.1, "close_time": 1766865599999, "quote_volume": 95598.00454, "trades": 708, "taker_buy_base": 1501438.3, "taker_buy_quote": 52300.15935 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0348, "high": 0.0356, "low": 0.0348, "close": 0.0355, "volume": 7337663.3, "close_time": 1766879999999, "quote_volume": 257651.77268, "trades": 1416, "taker_buy_base": 4662347.6, "taker_buy_quote": 163679.37571 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0354, "high": 0.0355, "low": 0.035, "close": 0.0353, "volume": 3739969.7, "close_time": 1766894399999, "quote_volume": 131726.72176, "trades": 1164, "taker_buy_base": 1810204.4, "taker_buy_quote": 63732.16935 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0352, "high": 0.0353, "low": 0.035, "close": 0.0351, "volume": 3515681.3, "close_time": 1766908799999, "quote_volume": 123638.92045, "trades": 746, "taker_buy_base": 1749186.1, "taker_buy_quote": 61557.63906 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0352, "high": 0.0353, "low": 0.035, "close": 0.035, "volume": 4417888.4, "close_time": 1766923199999, "quote_volume": 155179.18823, "trades": 854, "taker_buy_base": 2161273.5, "taker_buy_quote": 75970.06141 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0351, "high": 0.0354, "low": 0.0348, "close": 0.0351, "volume": 4113146.5, "close_time": 1766937599999, "quote_volume": 144238.47135, "trades": 1060, "taker_buy_base": 2010032.3, "taker_buy_quote": 70501.88345 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0343, "close": 0.0343, "volume": 5641003.8, "close_time": 1766951999999, "quote_volume": 195865.63794, "trades": 1310, "taker_buy_base": 2729570.5, "taker_buy_quote": 94880.14518 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0343, "close": 0.0347, "volume": 2035726.2, "close_time": 1766966399999, "quote_volume": 70131.58943, "trades": 605, "taker_buy_base": 1362512.2, "taker_buy_quote": 46959.45814 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0347, "high": 0.0357, "low": 0.0347, "close": 0.0355, "volume": 6789568.5, "close_time": 1766980799999, "quote_volume": 238858.7061, "trades": 2087, "taker_buy_base": 3668010.7, "taker_buy_quote": 129123.64229 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0349, "close": 0.0353, "volume": 6128834.9, "close_time": 1766995199999, "quote_volume": 216589.49784, "trades": 1719, "taker_buy_base": 2812629.2, "taker_buy_quote": 99401.7891 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0344, "close": 0.0346, "volume": 6699041.8, "close_time": 1767009599999, "quote_volume": 233435.71934, "trades": 2191, "taker_buy_base": 3036033.6, "taker_buy_quote": 105816.86389 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0339, "close": 0.0344, "volume": 9326367.5, "close_time": 1767023999999, "quote_volume": 319046.14756, "trades": 2750, "taker_buy_base": 5282112.2, "taker_buy_quote": 180707.68992 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0341, "close": 0.0342, "volume": 5571440.2, "close_time": 1767038399999, "quote_volume": 190932.96804, "trades": 1284, "taker_buy_base": 2019326.3, "taker_buy_quote": 69237.36752 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0338, "close": 0.0339, "volume": 2906766.5, "close_time": 1767052799999, "quote_volume": 98803.58409, "trades": 718, "taker_buy_base": 1532338.2, "taker_buy_quote": 52134.52113 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0335, "close": 0.0338, "volume": 3629132.7, "close_time": 1767067199999, "quote_volume": 122344.49515, "trades": 1090, "taker_buy_base": 2000361.6, "taker_buy_quote": 67481.29942 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0333, "close": 0.0338, "volume": 4716608.9, "close_time": 1767081599999, "quote_volume": 159173.82002, "trades": 1151, "taker_buy_base": 2652746.5, "taker_buy_quote": 89577.32074 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0338, "high": 0.0345, "low": 0.0338, "close": 0.0344, "volume": 5507582.3, "close_time": 1767095999999, "quote_volume": 187871.93139, "trades": 1467, "taker_buy_base": 2949658.8, "taker_buy_quote": 100718.6809 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0339, "close": 0.0342, "volume": 9547838.0, "close_time": 1767110399999, "quote_volume": 325821.6755, "trades": 2545, "taker_buy_base": 5411624.8, "taker_buy_quote": 184664.76973 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0337, "close": 0.0341, "volume": 4594642.6, "close_time": 1767124799999, "quote_volume": 156155.3902, "trades": 1276, "taker_buy_base": 2328936.0, "taker_buy_quote": 79202.10251 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.034, "high": 0.034, "low": 0.0337, "close": 0.0339, "volume": 5299857.4, "close_time": 1767139199999, "quote_volume": 179314.45099, "trades": 1198, "taker_buy_base": 3292286.8, "taker_buy_quote": 111414.81343 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0338, "high": 0.0342, "low": 0.0336, "close": 0.034, "volume": 3923894.1, "close_time": 1767153599999, "quote_volume": 133123.07176, "trades": 1252, "taker_buy_base": 1918950.9, "taker_buy_quote": 65116.79257 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.034, "high": 0.034, "low": 0.0338, "close": 0.0339, "volume": 2128964.9, "close_time": 1767167999999, "quote_volume": 72152.4142, "trades": 605, "taker_buy_base": 953523.9, "taker_buy_quote": 32332.20899 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0339, "high": 0.034, "low": 0.0334, "close": 0.0337, "volume": 3493625.5, "close_time": 1767182399999, "quote_volume": 117539.64282, "trades": 923, "taker_buy_base": 1749764.0, "taker_buy_quote": 58873.75254 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0331, "close": 0.0333, "volume": 8749156.7, "close_time": 1767196799999, "quote_volume": 291802.04772, "trades": 2258, "taker_buy_base": 4210686.4, "taker_buy_quote": 140511.85683 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0333, "high": 0.0333, "low": 0.0322, "close": 0.0327, "volume": 9918973.6, "close_time": 1767211199999, "quote_volume": 323883.51215, "trades": 2324, "taker_buy_base": 5116562.6, "taker_buy_quote": 167072.30717 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0327, "high": 0.033, "low": 0.0325, "close": 0.0329, "volume": 4033646.9, "close_time": 1767225599999, "quote_volume": 132242.60287, "trades": 963, "taker_buy_base": 2086594.1, "taker_buy_quote": 68431.27696 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0327, "close": 0.0328, "volume": 1786929.4, "close_time": 1767239999999, "quote_volume": 58749.11171, "trades": 546, "taker_buy_base": 872106.1, "taker_buy_quote": 28689.76411 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0328, "high": 0.033, "low": 0.0326, "close": 0.033, "volume": 2268872.0, "close_time": 1767254399999, "quote_volume": 74497.82153, "trades": 703, "taker_buy_base": 1101194.9, "taker_buy_quote": 36160.80504 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0328, "close": 0.033, "volume": 3067464.6, "close_time": 1767268799999, "quote_volume": 101172.77077, "trades": 666, "taker_buy_base": 1317305.9, "taker_buy_quote": 43457.22336 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0331, "high": 0.0338, "low": 0.0328, "close": 0.0335, "volume": 5421258.0, "close_time": 1767283199999, "quote_volume": 180460.5927, "trades": 1528, "taker_buy_base": 2594330.2, "taker_buy_quote": 86340.32924 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0336, "high": 0.0344, "low": 0.0334, "close": 0.0344, "volume": 7788715.6, "close_time": 1767297599999, "quote_volume": 264155.87216, "trades": 1798, "taker_buy_base": 4281157.7, "taker_buy_quote": 145346.59061 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0345, "high": 0.0349, "low": 0.0342, "close": 0.0346, "volume": 5267878.3, "close_time": 1767311999999, "quote_volume": 181440.23057, "trades": 1231, "taker_buy_base": 2167891.9, "taker_buy_quote": 74680.72392 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0347, "high": 0.0349, "low": 0.0343, "close": 0.0348, "volume": 7570493.0, "close_time": 1767326399999, "quote_volume": 262090.60593, "trades": 1995, "taker_buy_base": 4124442.2, "taker_buy_quote": 142756.49106 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0343, "close": 0.0344, "volume": 8154399.3, "close_time": 1767340799999, "quote_volume": 282283.60893, "trades": 2049, "taker_buy_base": 4450974.4, "taker_buy_quote": 154137.91038 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0344, "high": 0.035, "low": 0.0342, "close": 0.0346, "volume": 8384160.8, "close_time": 1767355199999, "quote_volume": 290015.63247, "trades": 2106, "taker_buy_base": 4128038.3, "taker_buy_quote": 142844.92762 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0345, "high": 0.0356, "low": 0.0345, "close": 0.0352, "volume": 18734984.5, "close_time": 1767369599999, "quote_volume": 657443.39942, "trades": 5038, "taker_buy_base": 10150455.9, "taker_buy_quote": 356361.2766 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0352, "high": 0.0361, "low": 0.035, "close": 0.0359, "volume": 15041964.6, "close_time": 1767383999999, "quote_volume": 536205.68052, "trades": 4574, "taker_buy_base": 7749509.9, "taker_buy_quote": 276287.02827 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.036, "high": 0.0365, "low": 0.0357, "close": 0.0362, "volume": 7606793.3, "close_time": 1767398399999, "quote_volume": 274258.88838, "trades": 2980, "taker_buy_base": 3821559.1, "taker_buy_quote": 137817.18771 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0363, "high": 0.0376, "low": 0.0361, "close": 0.0375, "volume": 12362952.9, "close_time": 1767412799999, "quote_volume": 453821.36798, "trades": 3057, "taker_buy_base": 7383402.5, "taker_buy_quote": 271030.65231 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0374, "high": 0.0379, "low": 0.0361, "close": 0.0362, "volume": 17958143.2, "close_time": 1767427199999, "quote_volume": 668237.58385, "trades": 4860, "taker_buy_base": 8932837.4, "taker_buy_quote": 332826.47143 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0363, "high": 0.0368, "low": 0.036, "close": 0.0364, "volume": 10862372.1, "close_time": 1767441599999, "quote_volume": 395179.82622, "trades": 2982, "taker_buy_base": 4903359.8, "taker_buy_quote": 178534.66598 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0364, "high": 0.0368, "low": 0.0363, "close": 0.0367, "volume": 6717823.0, "close_time": 1767455999999, "quote_volume": 245921.44196, "trades": 2463, "taker_buy_base": 3510320.7, "taker_buy_quote": 128543.04108 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0367, "high": 0.0391, "low": 0.0367, "close": 0.0382, "volume": 27154731.9, "close_time": 1767470399999, "quote_volume": 1034642.28933, "trades": 6921, "taker_buy_base": 14025984.4, "taker_buy_quote": 534573.65232 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0383, "high": 0.0387, "low": 0.0376, "close": 0.0379, "volume": 9571651.5, "close_time": 1767484799999, "quote_volume": 364045.63927, "trades": 3305, "taker_buy_base": 4568143.0, "taker_buy_quote": 173663.1408 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.038, "high": 0.0408, "low": 0.0377, "close": 0.0383, "volume": 78320369.7, "close_time": 1767499199999, "quote_volume": 3040963.46231, "trades": 15974, "taker_buy_base": 45886244.1, "taker_buy_quote": 1780437.51637 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0383, "high": 0.0385, "low": 0.0377, "close": 0.038, "volume": 13224034.7, "close_time": 1767513599999, "quote_volume": 505745.01053, "trades": 3699, "taker_buy_base": 6419296.8, "taker_buy_quote": 245629.92753 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.038, "high": 0.0383, "low": 0.0377, "close": 0.038, "volume": 13035058.7, "close_time": 1767527999999, "quote_volume": 496100.0423, "trades": 3586, "taker_buy_base": 6613776.7, "taker_buy_quote": 251835.82693 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0381, "high": 0.0387, "low": 0.0379, "close": 0.0385, "volume": 11655261.5, "close_time": 1767542399999, "quote_volume": 447037.65688, "trades": 2654, "taker_buy_base": 5380132.9, "taker_buy_quote": 206562.21479 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0386, "high": 0.0393, "low": 0.0382, "close": 0.0384, "volume": 19069718.0, "close_time": 1767556799999, "quote_volume": 739965.88224, "trades": 3733, "taker_buy_base": 9523729.7, "taker_buy_quote": 369709.06991 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0384, "high": 0.0387, "low": 0.0381, "close": 0.0384, "volume": 12056147.4, "close_time": 1767571199999, "quote_volume": 463099.13779, "trades": 2293, "taker_buy_base": 6467326.4, "taker_buy_quote": 248494.91035 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0385, "high": 0.0395, "low": 0.0381, "close": 0.0383, "volume": 28348471.2, "close_time": 1767585599999, "quote_volume": 1097971.98904, "trades": 5973, "taker_buy_base": 13561837.1, "taker_buy_quote": 525199.68569 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0371, "close": 0.0378, "volume": 17589581.6, "close_time": 1767599999999, "quote_volume": 662000.4126, "trades": 4470, "taker_buy_base": 8579064.6, "taker_buy_quote": 322986.6961 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0378, "high": 0.0382, "low": 0.0372, "close": 0.0381, "volume": 9961502.7, "close_time": 1767614399999, "quote_volume": 375219.53546, "trades": 3295, "taker_buy_base": 4955507.0, "taker_buy_quote": 186734.0226 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.038, "high": 0.039, "low": 0.0378, "close": 0.039, "volume": 15620496.1, "close_time": 1767628799999, "quote_volume": 597991.55393, "trades": 5399, "taker_buy_base": 7804084.6, "taker_buy_quote": 298930.83718 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.039, "high": 0.04, "low": 0.0383, "close": 0.0395, "volume": 17975658.0, "close_time": 1767643199999, "quote_volume": 704879.56904, "trades": 6784, "taker_buy_base": 8714274.0, "taker_buy_quote": 341932.24354 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0395, "high": 0.0399, "low": 0.0392, "close": 0.0394, "volume": 8650834.1, "close_time": 1767657599999, "quote_volume": 342171.64305, "trades": 3289, "taker_buy_base": 4102078.5, "taker_buy_quote": 162276.01476 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0395, "high": 0.0401, "low": 0.0389, "close": 0.0401, "volume": 12835787.5, "close_time": 1767671999999, "quote_volume": 509454.50202, "trades": 4445, "taker_buy_base": 6195999.7, "taker_buy_quote": 246007.15519 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0401, "high": 0.0405, "low": 0.0392, "close": 0.0393, "volume": 16940952.0, "close_time": 1767686399999, "quote_volume": 676829.84522, "trades": 3517, "taker_buy_base": 7993652.5, "taker_buy_quote": 319368.45875 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0394, "high": 0.0401, "low": 0.0392, "close": 0.04, "volume": 9788925.9, "close_time": 1767700799999, "quote_volume": 387624.81873, "trades": 1741, "taker_buy_base": 4941716.9, "taker_buy_quote": 195683.3786 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.04, "high": 0.0416, "low": 0.0399, "close": 0.0401, "volume": 22056562.0, "close_time": 1767715199999, "quote_volume": 895543.75135, "trades": 3702, "taker_buy_base": 12240359.3, "taker_buy_quote": 497626.74179 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0384, "close": 0.0394, "volume": 16650185.4, "close_time": 1767729599999, "quote_volume": 652364.50735, "trades": 3445, "taker_buy_base": 6821163.9, "taker_buy_quote": 267529.28504 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0394, "high": 0.0408, "low": 0.0394, "close": 0.0397, "volume": 12066571.2, "close_time": 1767743999999, "quote_volume": 481713.67441, "trades": 2569, "taker_buy_base": 5090143.5, "taker_buy_quote": 203564.27648 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0384, "close": 0.0385, "volume": 7362759.0, "close_time": 1767758399999, "quote_volume": 287042.48064, "trades": 1227, "taker_buy_base": 3714419.8, "taker_buy_quote": 144858.9624 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0385, "high": 0.0391, "low": 0.0383, "close": 0.0391, "volume": 4539693.4, "close_time": 1767772799999, "quote_volume": 175045.39483, "trades": 1190, "taker_buy_base": 2927654.1, "taker_buy_quote": 112945.15835 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0391, "high": 0.0394, "low": 0.0383, "close": 0.0388, "volume": 5787079.5, "close_time": 1767787199999, "quote_volume": 224443.04853, "trades": 1528, "taker_buy_base": 2893735.4, "taker_buy_quote": 112291.7552 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0373, "close": 0.0376, "volume": 9586975.3, "close_time": 1767801599999, "quote_volume": 362921.79314, "trades": 2307, "taker_buy_base": 4902153.7, "taker_buy_quote": 185560.20146 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0376, "high": 0.038, "low": 0.0373, "close": 0.0377, "volume": 7545897.4, "close_time": 1767815999999, "quote_volume": 284401.27489, "trades": 1567, "taker_buy_base": 3539454.9, "taker_buy_quote": 133604.75306 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0373, "close": 0.0377, "volume": 3906130.3, "close_time": 1767830399999, "quote_volume": 146625.97828, "trades": 892, "taker_buy_base": 1567891.4, "taker_buy_quote": 58887.96984 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0376, "high": 0.038, "low": 0.0372, "close": 0.0373, "volume": 5056255.9, "close_time": 1767844799999, "quote_volume": 190436.85265, "trades": 1061, "taker_buy_base": 2620960.8, "taker_buy_quote": 98877.59863 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0373, "high": 0.0377, "low": 0.0365, "close": 0.0372, "volume": 5134938.8, "close_time": 1767859199999, "quote_volume": 190169.43968, "trades": 1261, "taker_buy_base": 2566236.6, "taker_buy_quote": 95050.80497 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0372, "high": 0.0373, "low": 0.036, "close": 0.0363, "volume": 8789597.6, "close_time": 1767873599999, "quote_volume": 321022.3628, "trades": 1852, "taker_buy_base": 3755633.5, "taker_buy_quote": 137111.22914 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0363, "high": 0.0369, "low": 0.0354, "close": 0.0368, "volume": 8145029.8, "close_time": 1767887999999, "quote_volume": 292318.43948, "trades": 2056, "taker_buy_base": 3975237.6, "taker_buy_quote": 143037.85059 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0369, "high": 0.037, "low": 0.036, "close": 0.0361, "volume": 5232547.2, "close_time": 1767902399999, "quote_volume": 191560.21097, "trades": 1380, "taker_buy_base": 2950152.3, "taker_buy_quote": 108217.17712 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0361, "high": 0.0367, "low": 0.0358, "close": 0.0363, "volume": 3141981.1, "close_time": 1767916799999, "quote_volume": 113970.3555, "trades": 779, "taker_buy_base": 1614368.4, "taker_buy_quote": 58616.018 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0363, "high": 0.0368, "low": 0.0361, "close": 0.0367, "volume": 4725411.9, "close_time": 1767931199999, "quote_volume": 172205.33283, "trades": 865, "taker_buy_base": 2715179.3, "taker_buy_quote": 98972.42539 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0366, "high": 0.0371, "low": 0.0365, "close": 0.037, "volume": 2506430.7, "close_time": 1767945599999, "quote_volume": 92052.86829, "trades": 567, "taker_buy_base": 1224744.9, "taker_buy_quote": 45030.74596 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.037, "high": 0.037, "low": 0.0361, "close": 0.0365, "volume": 4425143.1, "close_time": 1767959999999, "quote_volume": 162162.0364, "trades": 889, "taker_buy_base": 2038866.1, "taker_buy_quote": 74652.40904 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0366, "high": 0.0375, "low": 0.0362, "close": 0.0369, "volume": 11158524.4, "close_time": 1767974399999, "quote_volume": 409885.23958, "trades": 1935, "taker_buy_base": 5956357.7, "taker_buy_quote": 218862.2129 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0369, "high": 0.0375, "low": 0.0362, "close": 0.0364, "volume": 4314088.7, "close_time": 1767988799999, "quote_volume": 158788.68271, "trades": 1279, "taker_buy_base": 2027257.6, "taker_buy_quote": 74696.58868 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0364, "high": 0.0369, "low": 0.0364, "close": 0.0368, "volume": 3062974.8, "close_time": 1768003199999, "quote_volume": 112060.04937, "trades": 776, "taker_buy_base": 2086930.5, "taker_buy_quote": 76331.88966 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0361, "close": 0.0363, "volume": 3392389.6, "close_time": 1768017599999, "quote_volume": 123545.54177, "trades": 739, "taker_buy_base": 1481466.6, "taker_buy_quote": 53934.01358 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0363, "high": 0.0365, "low": 0.0359, "close": 0.0365, "volume": 4463020.8, "close_time": 1768031999999, "quote_volume": 161410.75078, "trades": 898, "taker_buy_base": 1775797.1, "taker_buy_quote": 64322.17845 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0365, "high": 0.0375, "low": 0.0364, "close": 0.0375, "volume": 7340226.1, "close_time": 1768046399999, "quote_volume": 271591.8472, "trades": 1419, "taker_buy_base": 3167097.2, "taker_buy_quote": 117223.01615 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0375, "high": 0.0375, "low": 0.037, "close": 0.0373, "volume": 3317844.0, "close_time": 1768060799999, "quote_volume": 123658.03018, "trades": 837, "taker_buy_base": 1477412.3, "taker_buy_quote": 55058.19075 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0374, "high": 0.0382, "low": 0.0371, "close": 0.0379, "volume": 4195705.8, "close_time": 1768075199999, "quote_volume": 158313.64641, "trades": 1309, "taker_buy_base": 1734518.3, "taker_buy_quote": 65320.59812 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0368, "close": 0.037, "volume": 3533150.7, "close_time": 1768089599999, "quote_volume": 131886.69565, "trades": 1002, "taker_buy_base": 1454359.2, "taker_buy_quote": 54180.21464 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.037, "high": 0.0371, "low": 0.0368, "close": 0.037, "volume": 2723947.2, "close_time": 1768103999999, "quote_volume": 100707.45273, "trades": 730, "taker_buy_base": 1077566.7, "taker_buy_quote": 39841.46632 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0369, "high": 0.037, "low": 0.0367, "close": 0.037, "volume": 3265764.3, "close_time": 1768118399999, "quote_volume": 120488.15958, "trades": 839, "taker_buy_base": 1976294.8, "taker_buy_quote": 72930.8064 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.037, "high": 0.0374, "low": 0.0369, "close": 0.0373, "volume": 2789008.2, "close_time": 1768132799999, "quote_volume": 103469.2123, "trades": 808, "taker_buy_base": 1674171.7, "taker_buy_quote": 62107.94688 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0373, "high": 0.0378, "low": 0.0368, "close": 0.037, "volume": 6604966.7, "close_time": 1768147199999, "quote_volume": 247343.0717, "trades": 1879, "taker_buy_base": 2865609.7, "taker_buy_quote": 107408.16587 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.037, "high": 0.0376, "low": 0.0368, "close": 0.0372, "volume": 7378019.5, "close_time": 1768161599999, "quote_volume": 274871.03071, "trades": 2339, "taker_buy_base": 3410167.9, "taker_buy_quote": 127195.91614 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0363, "close": 0.0368, "volume": 5784462.6, "close_time": 1768175999999, "quote_volume": 212558.67976, "trades": 1955, "taker_buy_base": 2425643.5, "taker_buy_quote": 89056.7676 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0368, "high": 0.0376, "low": 0.0361, "close": 0.037, "volume": 10047498.0, "close_time": 1768190399999, "quote_volume": 370916.77223, "trades": 3716, "taker_buy_base": 4601538.9, "taker_buy_quote": 169910.00923 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.037, "high": 0.0374, "low": 0.0366, "close": 0.0366, "volume": 5197419.3, "close_time": 1768204799999, "quote_volume": 192511.0997, "trades": 1555, "taker_buy_base": 2624704.1, "taker_buy_quote": 97344.53173 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0362, "close": 0.0365, "volume": 8040587.1, "close_time": 1768219199999, "quote_volume": 293576.82291, "trades": 2526, "taker_buy_base": 3124887.1, "taker_buy_quote": 114096.73522 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0365, "high": 0.037, "low": 0.0359, "close": 0.0369, "volume": 7000237.6, "close_time": 1768233599999, "quote_volume": 254579.28748, "trades": 3231, "taker_buy_base": 3544915.7, "taker_buy_quote": 128909.76174 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0369, "high": 0.0373, "low": 0.0362, "close": 0.0366, "volume": 5145945.1, "close_time": 1768247999999, "quote_volume": 188650.46618, "trades": 3155, "taker_buy_base": 2322094.2, "taker_buy_quote": 85239.62091 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0357, "close": 0.036, "volume": 4302617.5, "close_time": 1768262399999, "quote_volume": 155366.58385, "trades": 1836, "taker_buy_base": 2041877.1, "taker_buy_quote": 73714.33011 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0359, "high": 0.0363, "low": 0.0358, "close": 0.0362, "volume": 3061931.7, "close_time": 1768276799999, "quote_volume": 110470.11931, "trades": 1437, "taker_buy_base": 1571437.4, "taker_buy_quote": 56687.41999 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0362, "high": 0.0374, "low": 0.0362, "close": 0.037, "volume": 5924851.0, "close_time": 1768291199999, "quote_volume": 218443.45954, "trades": 2615, "taker_buy_base": 3669939.7, "taker_buy_quote": 135327.99869 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.037, "high": 0.0376, "low": 0.0369, "close": 0.0371, "volume": 6790044.2, "close_time": 1768305599999, "quote_volume": 252953.84023, "trades": 2638, "taker_buy_base": 3231330.3, "taker_buy_quote": 120475.34535 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0371, "high": 0.0378, "low": 0.037, "close": 0.0377, "volume": 14641517.5, "close_time": 1768319999999, "quote_volume": 548663.72126, "trades": 4296, "taker_buy_base": 7048463.4, "taker_buy_quote": 264286.99695 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0378, "high": 0.0382, "low": 0.0374, "close": 0.0377, "volume": 14637034.9, "close_time": 1768334399999, "quote_volume": 553201.62356, "trades": 4533, "taker_buy_base": 6678665.4, "taker_buy_quote": 252633.45663 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0378, "high": 0.0403, "low": 0.0373, "close": 0.0386, "volume": 22353964.1, "close_time": 1768348799999, "quote_volume": 867099.28193, "trades": 6340, "taker_buy_base": 10240525.3, "taker_buy_quote": 397255.75224 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0387, "high": 0.0394, "low": 0.0386, "close": 0.0389, "volume": 7113394.0, "close_time": 1768363199999, "quote_volume": 277006.05598, "trades": 2367, "taker_buy_base": 3262124.5, "taker_buy_quote": 127045.47172 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0389, "high": 0.039, "low": 0.0384, "close": 0.0388, "volume": 7599308.6, "close_time": 1768377599999, "quote_volume": 294553.1971, "trades": 1989, "taker_buy_base": 3490699.4, "taker_buy_quote": 135370.1931 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0387, "high": 0.0396, "low": 0.0387, "close": 0.039, "volume": 9664748.2, "close_time": 1768391999999, "quote_volume": 378999.13849, "trades": 2553, "taker_buy_base": 5198559.9, "taker_buy_quote": 204047.31764 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0391, "high": 0.0398, "low": 0.0385, "close": 0.0397, "volume": 14569483.2, "close_time": 1768406399999, "quote_volume": 571424.57449, "trades": 4213, "taker_buy_base": 7312143.6, "taker_buy_quote": 287075.61412 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0397, "high": 0.0401, "low": 0.0383, "close": 0.039, "volume": 13350073.4, "close_time": 1768420799999, "quote_volume": 522806.84333, "trades": 4125, "taker_buy_base": 6364320.9, "taker_buy_quote": 249304.33334 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.039, "high": 0.0394, "low": 0.0382, "close": 0.0384, "volume": 7115983.2, "close_time": 1768435199999, "quote_volume": 275927.85894, "trades": 2272, "taker_buy_base": 3274363.5, "taker_buy_quote": 127076.5256 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0383, "high": 0.0398, "low": 0.0372, "close": 0.0373, "volume": 40956575.8, "close_time": 1768449599999, "quote_volume": 1597022.26183, "trades": 12031, "taker_buy_base": 22493498.8, "taker_buy_quote": 879110.96518 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0373, "high": 0.0384, "low": 0.0373, "close": 0.0381, "volume": 12294722.6, "close_time": 1768463999999, "quote_volume": 464699.79193, "trades": 2457, "taker_buy_base": 5907395.3, "taker_buy_quote": 223305.24904 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0381, "high": 0.0382, "low": 0.0373, "close": 0.0374, "volume": 6025636.1, "close_time": 1768478399999, "quote_volume": 228310.43367, "trades": 1511, "taker_buy_base": 2762591.3, "taker_buy_quote": 104716.70707 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0374, "high": 0.038, "low": 0.0362, "close": 0.0368, "volume": 14869770.6, "close_time": 1768492799999, "quote_volume": 553036.88134, "trades": 3494, "taker_buy_base": 7232852.6, "taker_buy_quote": 269120.26176 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0357, "close": 0.0363, "volume": 16852027.4, "close_time": 1768507199999, "quote_volume": 613132.03625, "trades": 4048, "taker_buy_base": 7697796.7, "taker_buy_quote": 280257.08638 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0363, "high": 0.0367, "low": 0.0361, "close": 0.0367, "volume": 3420562.9, "close_time": 1768521599999, "quote_volume": 124494.5044, "trades": 973, "taker_buy_base": 1687292.1, "taker_buy_quote": 61419.07704 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0364, "close": 0.0366, "volume": 6654660.0, "close_time": 1768535999999, "quote_volume": 243660.94815, "trades": 1293, "taker_buy_base": 3558843.9, "taker_buy_quote": 130335.45488 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0361, "close": 0.0365, "volume": 5724972.1, "close_time": 1768550399999, "quote_volume": 208641.90134, "trades": 1088, "taker_buy_base": 2604334.9, "taker_buy_quote": 94886.51369 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0365, "high": 0.0368, "low": 0.0364, "close": 0.0366, "volume": 4717313.3, "close_time": 1768564799999, "quote_volume": 172606.72447, "trades": 978, "taker_buy_base": 2389214.6, "taker_buy_quote": 87460.01668 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0352, "close": 0.0354, "volume": 11936374.3, "close_time": 1768579199999, "quote_volume": 429435.96284, "trades": 2881, "taker_buy_base": 5354147.5, "taker_buy_quote": 192556.92659 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0354, "high": 0.0362, "low": 0.0354, "close": 0.036, "volume": 10109954.5, "close_time": 1768593599999, "quote_volume": 362778.36436, "trades": 2036, "taker_buy_base": 4553426.2, "taker_buy_quote": 163491.97667 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0361, "high": 0.0367, "low": 0.0358, "close": 0.0365, "volume": 5651962.4, "close_time": 1768607999999, "quote_volume": 205912.28759, "trades": 1383, "taker_buy_base": 2710469.1, "taker_buy_quote": 98771.10943 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0361, "close": 0.0362, "volume": 4245149.3, "close_time": 1768622399999, "quote_volume": 154686.11765, "trades": 782, "taker_buy_base": 1992603.4, "taker_buy_quote": 72668.88163 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0362, "high": 0.0366, "low": 0.036, "close": 0.0363, "volume": 4576621.9, "close_time": 1768636799999, "quote_volume": 166188.94592, "trades": 981, "taker_buy_base": 2436025.7, "taker_buy_quote": 88510.25914 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0361, "close": 0.0361, "volume": 5223151.6, "close_time": 1768651199999, "quote_volume": 190495.40667, "trades": 1286, "taker_buy_base": 2311331.7, "taker_buy_quote": 84322.6773 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0361, "high": 0.0374, "low": 0.036, "close": 0.0371, "volume": 8775370.1, "close_time": 1768665599999, "quote_volume": 322272.35531, "trades": 2042, "taker_buy_base": 4620258.1, "taker_buy_quote": 169802.26853 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0365, "close": 0.0367, "volume": 6569874.8, "close_time": 1768679999999, "quote_volume": 241325.42338, "trades": 1236, "taker_buy_base": 2583793.9, "taker_buy_quote": 94911.96927 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0362, "close": 0.0363, "volume": 4759857.4, "close_time": 1768694399999, "quote_volume": 173887.89014, "trades": 1314, "taker_buy_base": 2240366.8, "taker_buy_quote": 81900.71065 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0364, "high": 0.0369, "low": 0.0362, "close": 0.0363, "volume": 9748327.2, "close_time": 1768708799999, "quote_volume": 355586.02619, "trades": 2406, "taker_buy_base": 4452739.3, "taker_buy_quote": 162455.0419 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0359, "close": 0.0361, "volume": 3994301.9, "close_time": 1768723199999, "quote_volume": 144571.53723, "trades": 1055, "taker_buy_base": 2013065.6, "taker_buy_quote": 72877.25729 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0361, "high": 0.037, "low": 0.036, "close": 0.0366, "volume": 5096118.1, "close_time": 1768737599999, "quote_volume": 185618.69861, "trades": 1298, "taker_buy_base": 2631193.6, "taker_buy_quote": 95775.14412 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0367, "high": 0.037, "low": 0.0361, "close": 0.0364, "volume": 12087774.5, "close_time": 1768751999999, "quote_volume": 442728.92354, "trades": 3372, "taker_buy_base": 6856341.2, "taker_buy_quote": 251172.51887 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0364, "high": 0.0368, "low": 0.0362, "close": 0.0364, "volume": 6361699.5, "close_time": 1768766399999, "quote_volume": 232411.7107, "trades": 1717, "taker_buy_base": 3338987.8, "taker_buy_quote": 122005.43794 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0365, "high": 0.0369, "low": 0.0344, "close": 0.0346, "volume": 11363519.4, "close_time": 1768780799999, "quote_volume": 406525.10697, "trades": 3643, "taker_buy_base": 5279613.8, "taker_buy_quote": 189851.24811 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0307, "close": 0.0332, "volume": 46680718.5, "close_time": 1768795199999, "quote_volume": 1524701.3692, "trades": 12103, "taker_buy_base": 23188954.6, "taker_buy_quote": 756978.53421 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0331, "high": 0.0334, "low": 0.0326, "close": 0.0332, "volume": 10163388.8, "close_time": 1768809599999, "quote_volume": 335572.90306, "trades": 2158, "taker_buy_base": 5170813.0, "taker_buy_quote": 170725.75089 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0331, "high": 0.0335, "low": 0.0329, "close": 0.0329, "volume": 7569963.5, "close_time": 1768823999999, "quote_volume": 251346.62741, "trades": 1502, "taker_buy_base": 3976298.1, "taker_buy_quote": 132047.24779 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0329, "high": 0.0332, "low": 0.0327, "close": 0.0329, "volume": 14048351.1, "close_time": 1768838399999, "quote_volume": 461562.9084, "trades": 2602, "taker_buy_base": 5666923.9, "taker_buy_quote": 186246.66581 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0329, "high": 0.0339, "low": 0.0329, "close": 0.0338, "volume": 8803531.0, "close_time": 1768852799999, "quote_volume": 294210.66489, "trades": 1549, "taker_buy_base": 4324271.5, "taker_buy_quote": 144555.60456 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0332, "close": 0.0336, "volume": 4587522.3, "close_time": 1768867199999, "quote_volume": 153781.72634, "trades": 1238, "taker_buy_base": 2180459.1, "taker_buy_quote": 73088.0079 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0332, "close": 0.0334, "volume": 5447488.8, "close_time": 1768881599999, "quote_volume": 182521.37445, "trades": 1683, "taker_buy_base": 2513215.4, "taker_buy_quote": 84243.59777 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0327, "close": 0.0327, "volume": 10782942.0, "close_time": 1768895999999, "quote_volume": 357232.77139, "trades": 2553, "taker_buy_base": 5134942.1, "taker_buy_quote": 170166.9257 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0327, "high": 0.0327, "low": 0.032, "close": 0.032, "volume": 9062265.2, "close_time": 1768910399999, "quote_volume": 293402.0008, "trades": 2183, "taker_buy_base": 4046721.5, "taker_buy_quote": 131128.13481 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.032, "high": 0.0324, "low": 0.0317, "close": 0.032, "volume": 12298413.5, "close_time": 1768924799999, "quote_volume": 394049.89765, "trades": 4264, "taker_buy_base": 6149636.4, "taker_buy_quote": 197032.60412 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0321, "high": 0.0322, "low": 0.0308, "close": 0.031, "volume": 14260352.0, "close_time": 1768939199999, "quote_volume": 447426.36437, "trades": 4282, "taker_buy_base": 6215314.5, "taker_buy_quote": 195147.25924 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.031, "high": 0.0313, "low": 0.0302, "close": 0.0304, "volume": 22774794.5, "close_time": 1768953599999, "quote_volume": 699618.51849, "trades": 3395, "taker_buy_base": 12029006.7, "taker_buy_quote": 369857.1282 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0304, "high": 0.032, "low": 0.0304, "close": 0.0318, "volume": 11339169.4, "close_time": 1768967999999, "quote_volume": 353169.57133, "trades": 2716, "taker_buy_base": 5888812.1, "taker_buy_quote": 183648.56037 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0314, "close": 0.0315, "volume": 8572620.1, "close_time": 1768982399999, "quote_volume": 271198.00931, "trades": 1274, "taker_buy_base": 4316798.3, "taker_buy_quote": 136572.65423 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0314, "high": 0.0317, "low": 0.0309, "close": 0.031, "volume": 12714490.8, "close_time": 1768996799999, "quote_volume": 398835.69045, "trades": 1928, "taker_buy_base": 6274533.0, "taker_buy_quote": 196817.89533 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.031, "high": 0.0314, "low": 0.0302, "close": 0.0312, "volume": 30965099.3, "close_time": 1769011199999, "quote_volume": 950825.56789, "trades": 5972, "taker_buy_base": 14279600.0, "taker_buy_quote": 439096.99098 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0294, "close": 0.0312, "volume": 22755006.5, "close_time": 1769025599999, "quote_volume": 687399.64948, "trades": 7347, "taker_buy_base": 11387879.3, "taker_buy_quote": 343993.11847 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0302, "close": 0.0303, "volume": 10557514.4, "close_time": 1769039999999, "quote_volume": 325740.97895, "trades": 3192, "taker_buy_base": 5198138.2, "taker_buy_quote": 160298.26317 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0304, "high": 0.0311, "low": 0.0304, "close": 0.0306, "volume": 11612505.6, "close_time": 1769054399999, "quote_volume": 357429.33123, "trades": 2088, "taker_buy_base": 6689096.4, "taker_buy_quote": 205909.57938 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0301, "close": 0.0301, "volume": 8766371.9, "close_time": 1769068799999, "quote_volume": 266857.14247, "trades": 1355, "taker_buy_base": 4461112.3, "taker_buy_quote": 135898.32153 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0302, "high": 0.0305, "low": 0.0298, "close": 0.0299, "volume": 11140775.8, "close_time": 1769083199999, "quote_volume": 336144.75581, "trades": 1887, "taker_buy_base": 5253165.7, "taker_buy_quote": 158618.71002 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0287, "close": 0.029, "volume": 19167686.5, "close_time": 1769097599999, "quote_volume": 563185.82329, "trades": 4002, "taker_buy_base": 9504412.8, "taker_buy_quote": 279559.37869 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0291, "high": 0.0294, "low": 0.0288, "close": 0.0291, "volume": 14291986.5, "close_time": 1769111999999, "quote_volume": 415894.45764, "trades": 3059, "taker_buy_base": 7611736.6, "taker_buy_quote": 221567.53823 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.029, "high": 0.0294, "low": 0.0289, "close": 0.0293, "volume": 12574490.7, "close_time": 1769126399999, "quote_volume": 367055.00073, "trades": 1622, "taker_buy_base": 7629722.5, "taker_buy_quote": 222839.50704 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0292, "close": 0.0295, "volume": 9728970.8, "close_time": 1769140799999, "quote_volume": 286158.0985, "trades": 1572, "taker_buy_base": 4899207.0, "taker_buy_quote": 144140.32672 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0295, "high": 0.0305, "low": 0.0294, "close": 0.0303, "volume": 21198698.0, "close_time": 1769155199999, "quote_volume": 638393.43055, "trades": 3052, "taker_buy_base": 10442810.1, "taker_buy_quote": 314446.22362 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0294, "close": 0.0298, "volume": 20251853.5, "close_time": 1769169599999, "quote_volume": 602568.94856, "trades": 2583, "taker_buy_base": 8108943.5, "taker_buy_quote": 241062.62822 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0299, "high": 0.0304, "low": 0.0294, "close": 0.0302, "volume": 16890579.4, "close_time": 1769183999999, "quote_volume": 506835.89262, "trades": 3460, "taker_buy_base": 8434326.2, "taker_buy_quote": 253196.45187 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0302, "high": 0.0307, "low": 0.0293, "close": 0.0295, "volume": 26494418.9, "close_time": 1769198399999, "quote_volume": 795620.43833, "trades": 4786, "taker_buy_base": 12522272.4, "taker_buy_quote": 376048.10567 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0295, "high": 0.0296, "low": 0.029, "close": 0.0294, "volume": 13445163.6, "close_time": 1769212799999, "quote_volume": 393644.21378, "trades": 2232, "taker_buy_base": 6769268.8, "taker_buy_quote": 198291.90836 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0293, "high": 0.0304, "low": 0.0292, "close": 0.0301, "volume": 10654168.1, "close_time": 1769227199999, "quote_volume": 316616.42115, "trades": 1647, "taker_buy_base": 5744858.5, "taker_buy_quote": 170816.61301 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0298, "close": 0.0301, "volume": 8986594.3, "close_time": 1769241599999, "quote_volume": 269803.19453, "trades": 1425, "taker_buy_base": 4329969.9, "taker_buy_quote": 130006.27212 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0301, "high": 0.0304, "low": 0.03, "close": 0.0302, "volume": 6799460.3, "close_time": 1769255999999, "quote_volume": 205240.67995, "trades": 1080, "taker_buy_base": 3083842.7, "taker_buy_quote": 93154.17655 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0302, "high": 0.0305, "low": 0.0299, "close": 0.03, "volume": 11137306.9, "close_time": 1769270399999, "quote_volume": 335737.49097, "trades": 1532, "taker_buy_base": 5653219.7, "taker_buy_quote": 170396.89433 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0299, "high": 0.0303, "low": 0.0298, "close": 0.0302, "volume": 8909759.9, "close_time": 1769284799999, "quote_volume": 267993.78424, "trades": 1269, "taker_buy_base": 4598140.8, "taker_buy_quote": 138254.37959 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0302, "high": 0.0305, "low": 0.0299, "close": 0.0301, "volume": 10270077.4, "close_time": 1769299199999, "quote_volume": 309712.25777, "trades": 1398, "taker_buy_base": 5159799.4, "taker_buy_quote": 155577.00369 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0301, "high": 0.0308, "low": 0.0296, "close": 0.0296, "volume": 43178137.8, "close_time": 1769313599999, "quote_volume": 1307115.66274, "trades": 6078, "taker_buy_base": 20142182.7, "taker_buy_quote": 610476.45842 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0296, "high": 0.0298, "low": 0.0293, "close": 0.0297, "volume": 14722739.6, "close_time": 1769327999999, "quote_volume": 434827.48226, "trades": 1665, "taker_buy_base": 7720471.7, "taker_buy_quote": 228039.45707 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0298, "high": 0.0301, "low": 0.0294, "close": 0.0298, "volume": 20816049.4, "close_time": 1769342399999, "quote_volume": 620773.0947, "trades": 2264, "taker_buy_base": 11272698.3, "taker_buy_quote": 336186.14875 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0298, "high": 0.0303, "low": 0.0292, "close": 0.0295, "volume": 32091969.0, "close_time": 1769356799999, "quote_volume": 954101.37362, "trades": 4817, "taker_buy_base": 17385470.8, "taker_buy_quote": 517124.40973 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0275, "close": 0.0276, "volume": 43485949.4, "close_time": 1769371199999, "quote_volume": 1242264.74589, "trades": 6757, "taker_buy_base": 21490027.9, "taker_buy_quote": 614873.36162 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0277, "high": 0.0281, "low": 0.0273, "close": 0.0281, "volume": 31185864.0, "close_time": 1769385599999, "quote_volume": 863270.23747, "trades": 3900, "taker_buy_base": 16853843.8, "taker_buy_quote": 466902.45303 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0281, "high": 0.0294, "low": 0.028, "close": 0.0283, "volume": 20370731.5, "close_time": 1769399999999, "quote_volume": 583701.17797, "trades": 2845, "taker_buy_base": 10289383.3, "taker_buy_quote": 294870.61151 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0284, "high": 0.0292, "low": 0.0283, "close": 0.029, "volume": 12268123.3, "close_time": 1769414399999, "quote_volume": 353646.14274, "trades": 1701, "taker_buy_base": 6024123.2, "taker_buy_quote": 173648.75312 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.029, "high": 0.0293, "low": 0.0287, "close": 0.0292, "volume": 10321536.6, "close_time": 1769428799999, "quote_volume": 299464.11925, "trades": 1966, "taker_buy_base": 4749216.3, "taker_buy_quote": 137785.58217 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0292, "high": 0.0298, "low": 0.029, "close": 0.0292, "volume": 20284902.6, "close_time": 1769443199999, "quote_volume": 596622.91345, "trades": 3063, "taker_buy_base": 9821636.9, "taker_buy_quote": 288911.1148 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0293, "high": 0.0296, "low": 0.029, "close": 0.0292, "volume": 12441567.2, "close_time": 1769457599999, "quote_volume": 364260.66354, "trades": 2683, "taker_buy_base": 5990362.4, "taker_buy_quote": 175485.23172 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0291, "high": 0.0297, "low": 0.029, "close": 0.0293, "volume": 6659103.0, "close_time": 1769471999999, "quote_volume": 194854.07625, "trades": 1083, "taker_buy_base": 3693831.6, "taker_buy_quote": 108035.25452 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0288, "close": 0.0289, "volume": 8112638.5, "close_time": 1769486399999, "quote_volume": 235933.30682, "trades": 987, "taker_buy_base": 4047231.6, "taker_buy_quote": 117762.03846 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0288, "high": 0.0294, "low": 0.0288, "close": 0.0292, "volume": 6950728.3, "close_time": 1769500799999, "quote_volume": 201565.08524, "trades": 981, "taker_buy_base": 3708071.9, "taker_buy_quote": 107546.74262 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0289, "close": 0.0289, "volume": 6556473.3, "close_time": 1769515199999, "quote_volume": 190126.70043, "trades": 951, "taker_buy_base": 3300527.2, "taker_buy_quote": 95748.7411 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0289, "high": 0.0293, "low": 0.0284, "close": 0.0293, "volume": 10981878.9, "close_time": 1769529599999, "quote_volume": 314853.05808, "trades": 1509, "taker_buy_base": 5982410.7, "taker_buy_quote": 171525.77159 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0293, "high": 0.0301, "low": 0.0283, "close": 0.029, "volume": 25281411.2, "close_time": 1769543999999, "quote_volume": 735464.59155, "trades": 4482, "taker_buy_base": 12711618.2, "taker_buy_quote": 369799.21668 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0288, "close": 0.029, "volume": 10915037.4, "close_time": 1769558399999, "quote_volume": 316746.69361, "trades": 2817, "taker_buy_base": 4859488.5, "taker_buy_quote": 141081.93155 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0287, "close": 0.0287, "volume": 10547731.8, "close_time": 1769572799999, "quote_volume": 304695.96919, "trades": 2161, "taker_buy_base": 4616869.0, "taker_buy_quote": 133432.24896 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0287, "high": 0.029, "low": 0.0286, "close": 0.0287, "volume": 7077448.8, "close_time": 1769587199999, "quote_volume": 203680.38254, "trades": 1383, "taker_buy_base": 3230485.0, "taker_buy_quote": 93057.11526 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0287, "high": 0.0305, "low": 0.0286, "close": 0.0304, "volume": 25217777.4, "close_time": 1769601599999, "quote_volume": 745031.88031, "trades": 3442, "taker_buy_base": 14126417.6, "taker_buy_quote": 417107.01947 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0288, "close": 0.0289, "volume": 26374627.9, "close_time": 1769615999999, "quote_volume": 778556.1266, "trades": 4280, "taker_buy_base": 12233582.0, "taker_buy_quote": 361419.60773 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0289, "high": 0.029, "low": 0.0284, "close": 0.0289, "volume": 14364633.1, "close_time": 1769630399999, "quote_volume": 412447.82475, "trades": 2451, "taker_buy_base": 7041755.0, "taker_buy_quote": 202290.41126 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0288, "high": 0.0296, "low": 0.0285, "close": 0.0292, "volume": 14120442.6, "close_time": 1769644799999, "quote_volume": 409100.22873, "trades": 2750, "taker_buy_base": 7292201.6, "taker_buy_quote": 211389.07904 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0281, "close": 0.0284, "volume": 16472504.4, "close_time": 1769659199999, "quote_volume": 473524.57365, "trades": 2869, "taker_buy_base": 8488383.3, "taker_buy_quote": 244098.13643 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0283, "high": 0.0288, "low": 0.0282, "close": 0.0284, "volume": 13350533.4, "close_time": 1769673599999, "quote_volume": 380306.67436, "trades": 1982, "taker_buy_base": 6586585.9, "taker_buy_quote": 187661.58066 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0277, "close": 0.0278, "volume": 17164400.6, "close_time": 1769687999999, "quote_volume": 480100.54948, "trades": 2261, "taker_buy_base": 7004322.3, "taker_buy_quote": 195844.59815 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0277, "high": 0.028, "low": 0.026, "close": 0.0267, "volume": 27056843.6, "close_time": 1769702399999, "quote_volume": 732450.48007, "trades": 5140, "taker_buy_base": 12840615.4, "taker_buy_quote": 347665.553 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0267, "high": 0.0273, "low": 0.0259, "close": 0.0264, "volume": 24066173.0, "close_time": 1769716799999, "quote_volume": 637938.49114, "trades": 3774, "taker_buy_base": 10661634.8, "taker_buy_quote": 282667.13813 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0264, "high": 0.0269, "low": 0.0262, "close": 0.0265, "volume": 8027603.4, "close_time": 1769731199999, "quote_volume": 213534.74662, "trades": 1287, "taker_buy_base": 4153477.1, "taker_buy_quote": 110437.66013 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0252, "close": 0.0259, "volume": 37966171.3, "close_time": 1769745599999, "quote_volume": 983719.97903, "trades": 5678, "taker_buy_base": 19840763.1, "taker_buy_quote": 514197.95153 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.026, "high": 0.0263, "low": 0.0256, "close": 0.0261, "volume": 16765607.5, "close_time": 1769759999999, "quote_volume": 437309.41841, "trades": 2026, "taker_buy_base": 8619501.9, "taker_buy_quote": 224897.52419 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0261, "high": 0.027, "low": 0.0258, "close": 0.0268, "volume": 17343277.0, "close_time": 1769774399999, "quote_volume": 454821.11036, "trades": 1996, "taker_buy_base": 8773258.0, "taker_buy_quote": 230281.88113 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0261, "close": 0.0263, "volume": 20174541.8, "close_time": 1769788799999, "quote_volume": 533258.81283, "trades": 3022, "taker_buy_base": 9782001.8, "taker_buy_quote": 258514.70044 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0264, "high": 0.0271, "low": 0.0259, "close": 0.0268, "volume": 25646595.7, "close_time": 1769803199999, "quote_volume": 681558.0019, "trades": 4269, "taker_buy_base": 12744719.0, "taker_buy_quote": 338823.01913 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0262, "close": 0.0266, "volume": 24632051.7, "close_time": 1769817599999, "quote_volume": 651962.97821, "trades": 3123, "taker_buy_base": 13605939.9, "taker_buy_quote": 360122.20787 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0262, "close": 0.0263, "volume": 11081179.6, "close_time": 1769831999999, "quote_volume": 293015.51012, "trades": 1176, "taker_buy_base": 5545350.6, "taker_buy_quote": 146641.98574 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0255, "close": 0.0256, "volume": 12798952.6, "close_time": 1769846399999, "quote_volume": 331930.90117, "trades": 1354, "taker_buy_base": 6007818.6, "taker_buy_quote": 155942.75116 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0251, "close": 0.0251, "volume": 23910251.0, "close_time": 1769860799999, "quote_volume": 604278.71317, "trades": 2533, "taker_buy_base": 11823143.7, "taker_buy_quote": 298762.02989 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0231, "close": 0.0236, "volume": 35875887.3, "close_time": 1769875199999, "quote_volume": 863445.18158, "trades": 5497, "taker_buy_base": 17935616.1, "taker_buy_quote": 431739.992 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0236, "high": 0.024, "low": 0.0208, "close": 0.0225, "volume": 90530000.4, "close_time": 1769889599999, "quote_volume": 2026057.6027, "trades": 14895, "taker_buy_base": 44342951.1, "taker_buy_quote": 992118.44157 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0224, "high": 0.0233, "low": 0.0221, "close": 0.0232, "volume": 22675755.9, "close_time": 1769903999999, "quote_volume": 513364.30593, "trades": 4061, "taker_buy_base": 12917127.0, "taker_buy_quote": 292841.77552 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0232, "high": 0.0241, "low": 0.0231, "close": 0.0239, "volume": 18862782.5, "close_time": 1769918399999, "quote_volume": 444777.21163, "trades": 2570, "taker_buy_base": 9742332.3, "taker_buy_quote": 229753.49426 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0238, "high": 0.0243, "low": 0.0238, "close": 0.024, "volume": 12924934.0, "close_time": 1769932799999, "quote_volume": 310261.97002, "trades": 1962, "taker_buy_base": 7056095.9, "taker_buy_quote": 169451.4807 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0241, "high": 0.0245, "low": 0.0236, "close": 0.0238, "volume": 18619837.6, "close_time": 1769947199999, "quote_volume": 447229.68579, "trades": 2570, "taker_buy_base": 8933602.2, "taker_buy_quote": 214612.03288 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0226, "close": 0.023, "volume": 22634950.3, "close_time": 1769961599999, "quote_volume": 529340.87818, "trades": 3912, "taker_buy_base": 10900825.8, "taker_buy_quote": 254966.95838 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.023, "high": 0.0235, "low": 0.0228, "close": 0.0231, "volume": 19025899.2, "close_time": 1769975999999, "quote_volume": 440389.09154, "trades": 4711, "taker_buy_base": 9351643.1, "taker_buy_quote": 216603.49395 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0222, "close": 0.0227, "volume": 40208892.6, "close_time": 1769990399999, "quote_volume": 916188.40404, "trades": 9295, "taker_buy_base": 15265172.9, "taker_buy_quote": 347710.5852 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0227, "high": 0.0237, "low": 0.0222, "close": 0.023, "volume": 29314399.9, "close_time": 1770004799999, "quote_volume": 674408.33262, "trades": 7144, "taker_buy_base": 14701483.0, "taker_buy_quote": 337972.1929 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.023, "high": 0.0234, "low": 0.0222, "close": 0.0229, "volume": 37183418.6, "close_time": 1770019199999, "quote_volume": 847674.43184, "trades": 6697, "taker_buy_base": 17635298.6, "taker_buy_quote": 401903.77425 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0229, "high": 0.0234, "low": 0.0229, "close": 0.0231, "volume": 20261206.4, "close_time": 1770033599999, "quote_volume": 468588.37743, "trades": 4167, "taker_buy_base": 12154093.0, "taker_buy_quote": 281137.31352 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0232, "high": 0.0242, "low": 0.0231, "close": 0.024, "volume": 16867615.2, "close_time": 1770047999999, "quote_volume": 398425.22794, "trades": 3692, "taker_buy_base": 8911942.3, "taker_buy_quote": 210618.10657 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.024, "high": 0.0241, "low": 0.0237, "close": 0.0238, "volume": 9136448.4, "close_time": 1770062399999, "quote_volume": 218364.1428, "trades": 2444, "taker_buy_base": 5103548.8, "taker_buy_quote": 122013.32295 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0237, "high": 0.024, "low": 0.0235, "close": 0.0238, "volume": 8441734.6, "close_time": 1770076799999, "quote_volume": 200984.21805, "trades": 1727, "taker_buy_base": 4448803.3, "taker_buy_quote": 105985.41028 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0239, "high": 0.024, "low": 0.0234, "close": 0.024, "volume": 14824441.1, "close_time": 1770091199999, "quote_volume": 351143.49944, "trades": 2435, "taker_buy_base": 7701469.1, "taker_buy_quote": 182542.49804 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.024, "high": 0.0247, "low": 0.024, "close": 0.0247, "volume": 18137773.8, "close_time": 1770105599999, "quote_volume": 442214.23884, "trades": 2903, "taker_buy_base": 9321915.1, "taker_buy_quote": 227336.25178 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0246, "high": 0.0248, "low": 0.024, "close": 0.0243, "volume": 13319997.6, "close_time": 1770119999999, "quote_volume": 325159.09363, "trades": 2504, "taker_buy_base": 5985761.5, "taker_buy_quote": 145962.12299 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0243, "high": 0.0248, "low": 0.024, "close": 0.0246, "volume": 20738674.1, "close_time": 1770134399999, "quote_volume": 506237.33899, "trades": 4125, "taker_buy_base": 10243528.3, "taker_buy_quote": 250079.17139 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0228, "close": 0.024, "volume": 28289263.4, "close_time": 1770148799999, "quote_volume": 668925.31725, "trades": 5627, "taker_buy_base": 13199062.5, "taker_buy_quote": 311731.71604 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0241, "high": 0.0251, "low": 0.0237, "close": 0.0239, "volume": 19437806.5, "close_time": 1770163199999, "quote_volume": 474612.51459, "trades": 5020, "taker_buy_base": 9436395.3, "taker_buy_quote": 230173.08171 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.024, "high": 0.0246, "low": 0.0239, "close": 0.0245, "volume": 10188431.6, "close_time": 1770177599999, "quote_volume": 246990.86054, "trades": 2022, "taker_buy_base": 5400833.4, "taker_buy_quote": 131042.54398 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0239, "close": 0.024, "volume": 9517004.2, "close_time": 1770191999999, "quote_volume": 230829.97567, "trades": 1851, "taker_buy_base": 4285609.8, "taker_buy_quote": 103909.71496 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.024, "high": 0.0241, "low": 0.0236, "close": 0.0238, "volume": 8504261.7, "close_time": 1770206399999, "quote_volume": 203041.48095, "trades": 1997, "taker_buy_base": 4065273.2, "taker_buy_quote": 97094.39697 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0228, "close": 0.0231, "volume": 23192371.9, "close_time": 1770220799999, "quote_volume": 542285.93488, "trades": 5053, "taker_buy_base": 11329371.6, "taker_buy_quote": 264952.28383 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0231, "high": 0.0236, "low": 0.0225, "close": 0.0235, "volume": 30812975.0, "close_time": 1770235199999, "quote_volume": 706853.01712, "trades": 5762, "taker_buy_base": 15151190.6, "taker_buy_quote": 347706.35341 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0226, "close": 0.0229, "volume": 13851343.3, "close_time": 1770249599999, "quote_volume": 318742.76332, "trades": 2978, "taker_buy_base": 7019057.7, "taker_buy_quote": 161520.02113 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.023, "high": 0.0232, "low": 0.0224, "close": 0.0224, "volume": 17453440.7, "close_time": 1770263999999, "quote_volume": 398379.97167, "trades": 3204, "taker_buy_base": 8567528.0, "taker_buy_quote": 195684.62162 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0224, "high": 0.0226, "low": 0.0219, "close": 0.022, "volume": 18881515.6, "close_time": 1770278399999, "quote_volume": 419192.46597, "trades": 3863, "taker_buy_base": 9771408.9, "taker_buy_quote": 216986.66107 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0221, "high": 0.0225, "low": 0.0213, "close": 0.0217, "volume": 16113600.6, "close_time": 1770292799999, "quote_volume": 353219.57729, "trades": 2872, "taker_buy_base": 8189148.3, "taker_buy_quote": 179594.30512 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0216, "high": 0.0219, "low": 0.0199, "close": 0.0205, "volume": 46061093.1, "close_time": 1770307199999, "quote_volume": 969381.38979, "trades": 7989, "taker_buy_base": 21540926.2, "taker_buy_quote": 454288.75715 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0205, "high": 0.0209, "low": 0.0197, "close": 0.0199, "volume": 51845820.3, "close_time": 1770321599999, "quote_volume": 1049210.7248, "trades": 7911, "taker_buy_base": 26300228.7, "taker_buy_quote": 532221.7663 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0188, "close": 0.019, "volume": 47703470.6, "close_time": 1770335999999, "quote_volume": 921337.87837, "trades": 7661, "taker_buy_base": 23469412.6, "taker_buy_quote": 452721.73559 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0191, "high": 0.0198, "low": 0.017, "close": 0.0191, "volume": 68259097.9, "close_time": 1770350399999, "quote_volume": 1264042.31957, "trades": 12817, "taker_buy_base": 34094567.0, "taker_buy_quote": 631844.07745 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0191, "high": 0.02, "low": 0.019, "close": 0.0195, "volume": 16391848.3, "close_time": 1770364799999, "quote_volume": 320051.0305, "trades": 3267, "taker_buy_base": 8026513.5, "taker_buy_quote": 156790.71135 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0195, "high": 0.0204, "low": 0.0193, "close": 0.0201, "volume": 21970427.1, "close_time": 1770379199999, "quote_volume": 435444.60212, "trades": 4371, "taker_buy_base": 11142343.1, "taker_buy_quote": 220672.90112 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0201, "high": 0.0209, "low": 0.02, "close": 0.0207, "volume": 18555492.1, "close_time": 1770393599999, "quote_volume": 380629.70711, "trades": 3880, "taker_buy_base": 9125113.6, "taker_buy_quote": 187286.39727 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0207, "high": 0.0218, "low": 0.0207, "close": 0.0211, "volume": 21002209.9, "close_time": 1770407999999, "quote_volume": 446357.1645, "trades": 3946, "taker_buy_base": 10757729.0, "taker_buy_quote": 228816.68345 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0208, "close": 0.0209, "volume": 13713147.2, "close_time": 1770422399999, "quote_volume": 287271.24743, "trades": 2784, "taker_buy_base": 5632561.6, "taker_buy_quote": 118081.47403 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.021, "high": 0.021, "low": 0.0205, "close": 0.0208, "volume": 14396274.9, "close_time": 1770436799999, "quote_volume": 299232.00054, "trades": 2965, "taker_buy_base": 6754522.0, "taker_buy_quote": 140485.69865 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0198, "close": 0.0199, "volume": 15611365.4, "close_time": 1770451199999, "quote_volume": 319649.31337, "trades": 3918, "taker_buy_base": 7136678.6, "taker_buy_quote": 146080.06147 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0199, "close": 0.02, "volume": 6496179.4, "close_time": 1770465599999, "quote_volume": 130149.24851, "trades": 1313, "taker_buy_base": 3116271.2, "taker_buy_quote": 62504.80119 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.02, "high": 0.0207, "low": 0.02, "close": 0.0203, "volume": 11463077.3, "close_time": 1770479999999, "quote_volume": 233115.02896, "trades": 2558, "taker_buy_base": 5802956.2, "taker_buy_quote": 117987.14246 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0204, "high": 0.0211, "low": 0.0203, "close": 0.0208, "volume": 24872260.4, "close_time": 1770494399999, "quote_volume": 515093.34946, "trades": 5130, "taker_buy_base": 12189038.3, "taker_buy_quote": 252455.70783 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0206, "volume": 5344877.4, "close_time": 1770508799999, "quote_volume": 110733.84864, "trades": 1034, "taker_buy_base": 2475016.0, "taker_buy_quote": 51331.03905 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0202, "close": 0.0202, "volume": 5804658.6, "close_time": 1770523199999, "quote_volume": 118765.77819, "trades": 1269, "taker_buy_base": 2939490.3, "taker_buy_quote": 60213.62726 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0201, "volume": 5217033.7, "close_time": 1770537599999, "quote_volume": 105508.49918, "trades": 1077, "taker_buy_base": 2793901.7, "taker_buy_quote": 56559.63613 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0202, "high": 0.0205, "low": 0.02, "close": 0.0203, "volume": 9501734.4, "close_time": 1770551999999, "quote_volume": 192672.12762, "trades": 2270, "taker_buy_base": 5056468.7, "taker_buy_quote": 102562.71558 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0199, "close": 0.02, "volume": 9109142.2, "close_time": 1770566399999, "quote_volume": 183967.48367, "trades": 1921, "taker_buy_base": 4692946.7, "taker_buy_quote": 94860.29077 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02, "high": 0.0201, "low": 0.0194, "close": 0.0198, "volume": 8494472.4, "close_time": 1770580799999, "quote_volume": 168214.09395, "trades": 1539, "taker_buy_base": 4092654.3, "taker_buy_quote": 81068.51652 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0194, "close": 0.0195, "volume": 11360012.3, "close_time": 1770595199999, "quote_volume": 223936.45795, "trades": 2357, "taker_buy_base": 5378523.0, "taker_buy_quote": 105911.78192 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0196, "high": 0.02, "low": 0.0195, "close": 0.0199, "volume": 12723308.4, "close_time": 1770609599999, "quote_volume": 250524.6523, "trades": 2488, "taker_buy_base": 5971761.7, "taker_buy_quote": 117699.28811 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0196, "close": 0.0196, "volume": 7158440.0, "close_time": 1770623999999, "quote_volume": 140930.26219, "trades": 1075, "taker_buy_base": 3854626.9, "taker_buy_quote": 75900.55592 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0188, "close": 0.019, "volume": 11707635.7, "close_time": 1770638399999, "quote_volume": 224860.19628, "trades": 2144, "taker_buy_base": 5417116.0, "taker_buy_quote": 103990.74835 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0191, "high": 0.0195, "low": 0.0189, "close": 0.0195, "volume": 18085484.5, "close_time": 1770652799999, "quote_volume": 348137.18947, "trades": 3413, "taker_buy_base": 8255887.2, "taker_buy_quote": 159124.97167 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0194, "high": 0.0201, "low": 0.0192, "close": 0.0199, "volume": 14558008.4, "close_time": 1770667199999, "quote_volume": 287903.80814, "trades": 3233, "taker_buy_base": 7400059.9, "taker_buy_quote": 146420.59728 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02, "high": 0.02, "low": 0.0195, "close": 0.0197, "volume": 6256891.0, "close_time": 1770681599999, "quote_volume": 123718.79484, "trades": 1443, "taker_buy_base": 3350015.6, "taker_buy_quote": 66267.0491 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0193, "close": 0.0194, "volume": 8753995.0, "close_time": 1770695999999, "quote_volume": 171523.67622, "trades": 1745, "taker_buy_base": 4538317.5, "taker_buy_quote": 88895.23371 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0194, "high": 0.0196, "low": 0.0189, "close": 0.0191, "volume": 11942958.4, "close_time": 1770710399999, "quote_volume": 229873.18036, "trades": 2428, "taker_buy_base": 5837157.1, "taker_buy_quote": 112422.88588 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 8824052.3, "close_time": 1770724799999, "quote_volume": 167240.01732, "trades": 1878, "taker_buy_base": 3269406.0, "taker_buy_quote": 61990.2575 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 18497839.8, "close_time": 1770739199999, "quote_volume": 350295.12762, "trades": 3063, "taker_buy_base": 9327820.7, "taker_buy_quote": 176798.9307 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0186, "close": 0.0188, "volume": 13547663.3, "close_time": 1770753599999, "quote_volume": 255817.45534, "trades": 2264, "taker_buy_base": 7978366.9, "taker_buy_quote": 150821.22246 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0188, "volume": 8215800.4, "close_time": 1770767999999, "quote_volume": 153821.93385, "trades": 1059, "taker_buy_base": 3961722.3, "taker_buy_quote": 74235.04391 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0189, "high": 0.019, "low": 0.0187, "close": 0.0189, "volume": 9305949.9, "close_time": 1770782399999, "quote_volume": 176032.43071, "trades": 1359, "taker_buy_base": 4496792.0, "taker_buy_quote": 85037.26933 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0183, "close": 0.0184, "volume": 16889454.5, "close_time": 1770796799999, "quote_volume": 312809.84855, "trades": 2338, "taker_buy_base": 8152384.4, "taker_buy_quote": 151067.12398 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0181, "close": 0.0183, "volume": 17386706.5, "close_time": 1770811199999, "quote_volume": 316824.1516, "trades": 1790, "taker_buy_base": 8169579.4, "taker_buy_quote": 148998.07648 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0183, "high": 0.0192, "low": 0.0181, "close": 0.0182, "volume": 38853071.6, "close_time": 1770825599999, "quote_volume": 720537.10246, "trades": 4465, "taker_buy_base": 18919139.7, "taker_buy_quote": 351049.825 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0182, "high": 0.0188, "low": 0.018, "close": 0.0186, "volume": 16544723.4, "close_time": 1770839999999, "quote_volume": 305513.63388, "trades": 1906, "taker_buy_base": 9519506.8, "taker_buy_quote": 176074.02507 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0186, "high": 0.0193, "low": 0.0185, "close": 0.019, "volume": 22955732.7, "close_time": 1770854399999, "quote_volume": 435231.86114, "trades": 2626, "taker_buy_base": 11454937.7, "taker_buy_quote": 217149.0628 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.019, "high": 0.0197, "low": 0.019, "close": 0.0196, "volume": 14600743.5, "close_time": 1770868799999, "quote_volume": 282593.3106, "trades": 2119, "taker_buy_base": 8524567.0, "taker_buy_quote": 165320.44522 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0195, "high": 0.0203, "low": 0.0195, "close": 0.02, "volume": 34900960.2, "close_time": 1770883199999, "quote_volume": 697205.2319, "trades": 3268, "taker_buy_base": 16296697.1, "taker_buy_quote": 325677.98681 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0201, "high": 0.0205, "low": 0.0198, "close": 0.0201, "volume": 26490152.7, "close_time": 1770897599999, "quote_volume": 534090.88822, "trades": 2181, "taker_buy_base": 13960644.4, "taker_buy_quote": 281843.53098 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.02, "high": 0.0201, "low": 0.0195, "close": 0.0196, "volume": 41019713.0, "close_time": 1770911999999, "quote_volume": 808512.40234, "trades": 4277, "taker_buy_base": 20689664.5, "taker_buy_quote": 407981.91563 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0191, "close": 0.0194, "volume": 33392016.5, "close_time": 1770926399999, "quote_volume": 645391.84691, "trades": 4253, "taker_buy_base": 16929262.6, "taker_buy_quote": 327374.97156 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0192, "close": 0.0197, "volume": 8770327.1, "close_time": 1770940799999, "quote_volume": 170006.2455, "trades": 996, "taker_buy_base": 4181540.8, "taker_buy_quote": 81209.16594 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 15652787.9, "close_time": 1770955199999, "quote_volume": 305859.10882, "trades": 2944, "taker_buy_base": 7682073.5, "taker_buy_quote": 150209.26963 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0193, "close": 0.0196, "volume": 9124475.1, "close_time": 1770969599999, "quote_volume": 177779.62457, "trades": 1597, "taker_buy_base": 5287183.6, "taker_buy_quote": 103100.68782 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0195, "high": 0.02, "low": 0.0194, "close": 0.0197, "volume": 17301247.9, "close_time": 1770983999999, "quote_volume": 341679.60149, "trades": 2346, "taker_buy_base": 9119290.0, "taker_buy_quote": 180125.86774 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0197, "high": 0.0205, "low": 0.0196, "close": 0.0203, "volume": 25453769.2, "close_time": 1770998399999, "quote_volume": 509613.17806, "trades": 3296, "taker_buy_base": 13850313.5, "taker_buy_quote": 277414.43307 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0203, "high": 0.0207, "low": 0.0202, "close": 0.0206, "volume": 23471014.4, "close_time": 1771012799999, "quote_volume": 481710.76097, "trades": 2695, "taker_buy_base": 12829344.0, "taker_buy_quote": 263418.78775 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0205, "close": 0.0208, "volume": 14932944.0, "close_time": 1771027199999, "quote_volume": 307924.87871, "trades": 2232, "taker_buy_base": 8740293.7, "taker_buy_quote": 180268.8325 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0207, "high": 0.0213, "low": 0.0206, "close": 0.0212, "volume": 13425556.4, "close_time": 1771041599999, "quote_volume": 280971.20783, "trades": 1654, "taker_buy_base": 6858946.0, "taker_buy_quote": 143586.39078 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0212, "high": 0.0213, "low": 0.0208, "close": 0.0211, "volume": 9615296.4, "close_time": 1771055999999, "quote_volume": 202149.57127, "trades": 1326, "taker_buy_base": 5122824.7, "taker_buy_quote": 107742.52668 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0211, "high": 0.0213, "low": 0.0209, "close": 0.0212, "volume": 12987930.9, "close_time": 1771070399999, "quote_volume": 274209.85848, "trades": 1469, "taker_buy_base": 7093111.6, "taker_buy_quote": 149826.12595 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0212, "high": 0.0215, "low": 0.021, "close": 0.0215, "volume": 18918355.1, "close_time": 1771084799999, "quote_volume": 401627.10081, "trades": 2437, "taker_buy_base": 10257207.4, "taker_buy_quote": 217843.73092 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0215, "high": 0.022, "low": 0.0214, "close": 0.0217, "volume": 15157082.4, "close_time": 1771099199999, "quote_volume": 329083.37932, "trades": 2490, "taker_buy_base": 7529586.8, "taker_buy_quote": 163505.3126 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0217, "high": 0.0219, "low": 0.0214, "close": 0.0214, "volume": 13737460.2, "close_time": 1771113599999, "quote_volume": 297459.6209, "trades": 2230, "taker_buy_base": 7164739.3, "taker_buy_quote": 155196.75452 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0215, "high": 0.0216, "low": 0.021, "close": 0.0213, "volume": 17565469.4, "close_time": 1771127999999, "quote_volume": 374242.61067, "trades": 2654, "taker_buy_base": 7933186.0, "taker_buy_quote": 169092.00984 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0214, "high": 0.0217, "low": 0.0212, "close": 0.0213, "volume": 11053093.6, "close_time": 1771142399999, "quote_volume": 236570.4283, "trades": 1690, "taker_buy_base": 6084411.4, "taker_buy_quote": 130235.95024 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0207, "close": 0.0208, "volume": 17774612.3, "close_time": 1771156799999, "quote_volume": 372396.12044, "trades": 2381, "taker_buy_base": 7492703.1, "taker_buy_quote": 157096.10402 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0201, "close": 0.0203, "volume": 14510069.6, "close_time": 1771171199999, "quote_volume": 295846.98969, "trades": 2398, "taker_buy_base": 7069732.6, "taker_buy_quote": 144093.0254 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0198, "close": 0.0199, "volume": 25327771.9, "close_time": 1771185599999, "quote_volume": 506699.15021, "trades": 2967, "taker_buy_base": 11270036.0, "taker_buy_quote": 225616.59925 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0199, "high": 0.0203, "low": 0.0198, "close": 0.0203, "volume": 9400250.4, "close_time": 1771199999999, "quote_volume": 188870.30338, "trades": 999, "taker_buy_base": 4601245.4, "taker_buy_quote": 92516.53713 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0201, "close": 0.0204, "volume": 13178539.0, "close_time": 1771214399999, "quote_volume": 266837.2911, "trades": 1424, "taker_buy_base": 7416646.3, "taker_buy_quote": 150168.35275 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0202, "close": 0.0202, "volume": 5803187.8, "close_time": 1771228799999, "quote_volume": 117908.23076, "trades": 586, "taker_buy_base": 2728010.7, "taker_buy_quote": 55413.69732 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0199, "close": 0.0202, "volume": 14499206.9, "close_time": 1771243199999, "quote_volume": 292818.91254, "trades": 1842, "taker_buy_base": 6857042.3, "taker_buy_quote": 138543.77848 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0202, "high": 0.0207, "low": 0.02, "close": 0.0201, "volume": 26052589.9, "close_time": 1771257599999, "quote_volume": 529325.57271, "trades": 4286, "taker_buy_base": 13404388.1, "taker_buy_quote": 272549.21525 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0201, "high": 0.0207, "low": 0.0201, "close": 0.0204, "volume": 19137167.8, "close_time": 1771271999999, "quote_volume": 389959.32806, "trades": 2899, "taker_buy_base": 10064167.9, "taker_buy_quote": 205107.07364 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0203, "close": 0.0206, "volume": 9343081.8, "close_time": 1771286399999, "quote_volume": 192163.33038, "trades": 1536, "taker_buy_base": 4747615.7, "taker_buy_quote": 97648.57392 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0206, "high": 0.0212, "low": 0.0206, "close": 0.0208, "volume": 13655316.2, "close_time": 1771300799999, "quote_volume": 285009.26819, "trades": 1950, "taker_buy_base": 7741999.2, "taker_buy_quote": 161442.79437 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0205, "close": 0.0206, "volume": 9961813.4, "close_time": 1771315199999, "quote_volume": 206217.30393, "trades": 1415, "taker_buy_base": 4538882.4, "taker_buy_quote": 93990.46026 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0206, "high": 0.0211, "low": 0.0203, "close": 0.021, "volume": 41831771.3, "close_time": 1771329599999, "quote_volume": 868485.42355, "trades": 4516, "taker_buy_base": 23696046.0, "taker_buy_quote": 492601.80149 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0209, "high": 0.021, "low": 0.0202, "close": 0.0204, "volume": 31358911.3, "close_time": 1771343999999, "quote_volume": 645132.17498, "trades": 5025, "taker_buy_base": 14112080.1, "taker_buy_quote": 290685.59222 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0204, "high": 0.0208, "low": 0.0201, "close": 0.0205, "volume": 22552231.5, "close_time": 1771358399999, "quote_volume": 462736.73865, "trades": 3830, "taker_buy_base": 10814948.1, "taker_buy_quote": 222261.3633 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0204, "close": 0.0205, "volume": 10651310.0, "close_time": 1771372799999, "quote_volume": 218540.88659, "trades": 2206, "taker_buy_base": 6265876.4, "taker_buy_quote": 128659.18191 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0204, "high": 0.0208, "low": 0.0203, "close": 0.0206, "volume": 6005940.9, "close_time": 1771387199999, "quote_volume": 123264.15261, "trades": 1604, "taker_buy_base": 3079433.0, "taker_buy_quote": 63226.19318 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0206, "high": 0.0209, "low": 0.0205, "close": 0.0209, "volume": 6543484.5, "close_time": 1771401599999, "quote_volume": 135086.73088, "trades": 1494, "taker_buy_base": 3582334.8, "taker_buy_quote": 73967.1344 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0205, "close": 0.0208, "volume": 7849564.3, "close_time": 1771415999999, "quote_volume": 163044.94722, "trades": 1516, "taker_buy_base": 3686849.1, "taker_buy_quote": 76594.80387 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0201, "close": 0.0205, "volume": 23123487.6, "close_time": 1771430399999, "quote_volume": 471510.92106, "trades": 3813, "taker_buy_base": 10964383.8, "taker_buy_quote": 223707.04498 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0198, "close": 0.0198, "volume": 19957506.4, "close_time": 1771444799999, "quote_volume": 401755.43072, "trades": 3553, "taker_buy_base": 9518703.7, "taker_buy_quote": 191661.61328 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0195, "close": 0.0197, "volume": 13278871.1, "close_time": 1771459199999, "quote_volume": 262192.13479, "trades": 2055, "taker_buy_base": 6399575.8, "taker_buy_quote": 126440.29534 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0195, "close": 0.02, "volume": 13261912.5, "close_time": 1771473599999, "quote_volume": 262644.11041, "trades": 1557, "taker_buy_base": 7757561.6, "taker_buy_quote": 153868.50278 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02, "high": 0.0201, "low": 0.0197, "close": 0.0198, "volume": 7277072.5, "close_time": 1771487999999, "quote_volume": 144662.15566, "trades": 1048, "taker_buy_base": 3501701.3, "taker_buy_quote": 69689.45838 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0193, "close": 0.0193, "volume": 13614391.4, "close_time": 1771502399999, "quote_volume": 265509.82367, "trades": 1953, "taker_buy_base": 6297825.2, "taker_buy_quote": 122902.31387 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0193, "high": 0.0195, "low": 0.019, "close": 0.019, "volume": 17262439.0, "close_time": 1771516799999, "quote_volume": 331636.49641, "trades": 2179, "taker_buy_base": 7575662.4, "taker_buy_quote": 145672.20922 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.019, "high": 0.0193, "low": 0.0188, "close": 0.0193, "volume": 14320361.6, "close_time": 1771531199999, "quote_volume": 273328.60292, "trades": 1714, "taker_buy_base": 6430147.9, "taker_buy_quote": 122790.94446 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 7584011.5, "close_time": 1771545599999, "quote_volume": 146439.56391, "trades": 951, "taker_buy_base": 3333661.4, "taker_buy_quote": 64423.79126 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0194, "high": 0.0197, "low": 0.0193, "close": 0.0195, "volume": 7906997.7, "close_time": 1771559999999, "quote_volume": 154102.47843, "trades": 1121, "taker_buy_base": 4410316.5, "taker_buy_quote": 85921.88164 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0194, "close": 0.0197, "volume": 10923906.3, "close_time": 1771574399999, "quote_volume": 213860.37945, "trades": 1391, "taker_buy_base": 5624814.9, "taker_buy_quote": 110134.82121 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0197, "high": 0.0201, "low": 0.0197, "close": 0.0199, "volume": 9639999.2, "close_time": 1771588799999, "quote_volume": 192036.28349, "trades": 1095, "taker_buy_base": 5576615.8, "taker_buy_quote": 111112.133 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0198, "high": 0.0203, "low": 0.0193, "close": 0.0202, "volume": 34132205.5, "close_time": 1771603199999, "quote_volume": 678091.93729, "trades": 4190, "taker_buy_base": 16632060.6, "taker_buy_quote": 330463.83482 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0196, "close": 0.0199, "volume": 30805455.8, "close_time": 1771617599999, "quote_volume": 616587.65071, "trades": 4014, "taker_buy_base": 14056038.9, "taker_buy_quote": 281399.18696 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0199, "high": 0.0205, "low": 0.0198, "close": 0.02, "volume": 20122508.5, "close_time": 1771631999999, "quote_volume": 405582.96294, "trades": 1979, "taker_buy_base": 10495703.9, "taker_buy_quote": 211629.93966 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02, "high": 0.0203, "low": 0.0199, "close": 0.0202, "volume": 11333763.1, "close_time": 1771646399999, "quote_volume": 227781.26592, "trades": 1099, "taker_buy_base": 6168651.4, "taker_buy_quote": 124013.99065 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0201, "high": 0.0204, "low": 0.02, "close": 0.02, "volume": 5305069.4, "close_time": 1771660799999, "quote_volume": 106865.12384, "trades": 547, "taker_buy_base": 2442949.6, "taker_buy_quote": 49228.72877 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.0201, "volume": 7739738.3, "close_time": 1771675199999, "quote_volume": 155814.06819, "trades": 811, "taker_buy_base": 3733867.2, "taker_buy_quote": 75215.94524 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.02, "volume": 11909005.0, "close_time": 1771689599999, "quote_volume": 239179.21066, "trades": 948, "taker_buy_base": 5926895.0, "taker_buy_quote": 119020.23522 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 8561009.1, "close_time": 1771703999999, "quote_volume": 170006.13546, "trades": 589, "taker_buy_base": 4661022.8, "taker_buy_quote": 92626.76884 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0198, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 8014639.0, "close_time": 1771718399999, "quote_volume": 158586.66275, "trades": 657, "taker_buy_base": 3591147.5, "taker_buy_quote": 71109.44836 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0192, "close": 0.0193, "volume": 15577463.1, "close_time": 1771732799999, "quote_volume": 302601.91881, "trades": 1405, "taker_buy_base": 7497234.6, "taker_buy_quote": 145609.94481 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0191, "close": 0.0192, "volume": 4619127.8, "close_time": 1771747199999, "quote_volume": 88807.27149, "trades": 371, "taker_buy_base": 1904875.2, "taker_buy_quote": 36651.15461 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0192, "high": 0.0195, "low": 0.019, "close": 0.0193, "volume": 8144996.8, "close_time": 1771761599999, "quote_volume": 157134.68044, "trades": 665, "taker_buy_base": 4408535.7, "taker_buy_quote": 85118.44955 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0187, "close": 0.019, "volume": 10643658.3, "close_time": 1771775999999, "quote_volume": 201508.69319, "trades": 1022, "taker_buy_base": 5767345.9, "taker_buy_quote": 109068.65759 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 6997086.5, "close_time": 1771790399999, "quote_volume": 132696.81422, "trades": 824, "taker_buy_base": 3543200.1, "taker_buy_quote": 67225.99846 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0187, "close": 0.0189, "volume": 9409323.3, "close_time": 1771804799999, "quote_volume": 177364.46666, "trades": 901, "taker_buy_base": 4884816.3, "taker_buy_quote": 92162.77114 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.019, "high": 0.019, "low": 0.0178, "close": 0.0182, "volume": 47622918.5, "close_time": 1771819199999, "quote_volume": 868600.71457, "trades": 3784, "taker_buy_base": 23201698.5, "taker_buy_quote": 422843.99726 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0182, "high": 0.0187, "low": 0.0181, "close": 0.0186, "volume": 9677461.7, "close_time": 1771833599999, "quote_volume": 178098.98591, "trades": 1025, "taker_buy_base": 5295215.1, "taker_buy_quote": 97626.74646 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0186, "high": 0.019, "low": 0.0185, "close": 0.019, "volume": 11182882.2, "close_time": 1771847999999, "quote_volume": 209250.18663, "trades": 935, "taker_buy_base": 6225137.2, "taker_buy_quote": 116493.49237 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.019, "high": 0.0193, "low": 0.0186, "close": 0.0187, "volume": 15945976.7, "close_time": 1771862399999, "quote_volume": 301342.93835, "trades": 1757, "taker_buy_base": 7090088.5, "taker_buy_quote": 134028.76367 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0182, "close": 0.0182, "volume": 20686893.5, "close_time": 1771876799999, "quote_volume": 382344.2964, "trades": 1918, "taker_buy_base": 10558610.1, "taker_buy_quote": 195493.29884 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0182, "high": 0.0186, "low": 0.0181, "close": 0.0183, "volume": 11909637.7, "close_time": 1771891199999, "quote_volume": 218443.00046, "trades": 1362, "taker_buy_base": 5538164.3, "taker_buy_quote": 101645.56508 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0182, "close": 0.0182, "volume": 22767208.1, "close_time": 1771905599999, "quote_volume": 418842.15597, "trades": 2196, "taker_buy_base": 10589620.4, "taker_buy_quote": 194962.78258 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0183, "high": 0.0183, "low": 0.018, "close": 0.0181, "volume": 15173895.3, "close_time": 1771919999999, "quote_volume": 274925.8381, "trades": 1310, "taker_buy_base": 6617643.1, "taker_buy_quote": 119957.97813 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.018, "high": 0.0184, "low": 0.018, "close": 0.0183, "volume": 16165455.4, "close_time": 1771934399999, "quote_volume": 294077.98305, "trades": 1008, "taker_buy_base": 9017740.9, "taker_buy_quote": 164023.92482 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0184, "high": 0.0189, "low": 0.0183, "close": 0.0188, "volume": 25829075.4, "close_time": 1771948799999, "quote_volume": 479264.99803, "trades": 2827, "taker_buy_base": 13171499.7, "taker_buy_quote": 244416.20767 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0186, "close": 0.0188, "volume": 14553799.7, "close_time": 1771963199999, "quote_volume": 274353.14903, "trades": 1098, "taker_buy_base": 6878148.5, "taker_buy_quote": 129684.04702 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0186, "close": 0.0187, "volume": 6972569.6, "close_time": 1771977599999, "quote_volume": 130896.84358, "trades": 699, "taker_buy_base": 3762110.4, "taker_buy_quote": 70658.59209 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0186, "high": 0.0195, "low": 0.0186, "close": 0.0192, "volume": 21221375.4, "close_time": 1771991999999, "quote_volume": 407985.76649, "trades": 1849, "taker_buy_base": 10950144.2, "taker_buy_quote": 210384.54387 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0189, "close": 0.0191, "volume": 18550189.2, "close_time": 1772006399999, "quote_volume": 353393.70073, "trades": 1264, "taker_buy_base": 10141996.1, "taker_buy_quote": 193279.90195 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0191, "high": 0.0194, "low": 0.019, "close": 0.0192, "volume": 13188908.5, "close_time": 1772020799999, "quote_volume": 252747.54677, "trades": 954, "taker_buy_base": 5898521.3, "taker_buy_quote": 113027.63883 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0192, "high": 0.02, "low": 0.0191, "close": 0.0198, "volume": 23791481.6, "close_time": 1772035199999, "quote_volume": 464405.75487, "trades": 1704, "taker_buy_base": 11836085.1, "taker_buy_quote": 230925.53032 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0198, "high": 0.0203, "low": 0.0198, "close": 0.0203, "volume": 23158126.8, "close_time": 1772049599999, "quote_volume": 465861.91388, "trades": 1597, "taker_buy_base": 11950153.9, "taker_buy_quote": 240518.53369 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0196, "close": 0.0198, "volume": 23568990.9, "close_time": 1772063999999, "quote_volume": 475966.67137, "trades": 1854, "taker_buy_base": 12179236.1, "taker_buy_quote": 246008.11318 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0198, "high": 0.02, "low": 0.0195, "close": 0.0197, "volume": 20423298.2, "close_time": 1772078399999, "quote_volume": 403954.19363, "trades": 1634, "taker_buy_base": 9737894.1, "taker_buy_quote": 192556.19983 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0195, "close": 0.0196, "volume": 15321835.3, "close_time": 1772092799999, "quote_volume": 301396.84031, "trades": 1654, "taker_buy_base": 7634458.6, "taker_buy_quote": 150213.63489 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0196, "high": 0.0199, "low": 0.0194, "close": 0.0194, "volume": 12913089.9, "close_time": 1772107199999, "quote_volume": 253857.13267, "trades": 909, "taker_buy_base": 6544579.5, "taker_buy_quote": 128785.73219 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0189, "close": 0.0191, "volume": 32965336.9, "close_time": 1772121599999, "quote_volume": 633391.94733, "trades": 1785, "taker_buy_base": 16903890.2, "taker_buy_quote": 324888.31272 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0186, "close": 0.0193, "volume": 29299063.0, "close_time": 1772135999999, "quote_volume": 556302.07678, "trades": 1633, "taker_buy_base": 13873354.4, "taker_buy_quote": 263579.26747 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 7691636.8, "close_time": 1772150399999, "quote_volume": 147778.51424, "trades": 484, "taker_buy_base": 3356945.3, "taker_buy_quote": 64513.93897 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0192, "high": 0.0194, "low": 0.019, "close": 0.0194, "volume": 10759207.1, "close_time": 1772164799999, "quote_volume": 205307.6039, "trades": 778, "taker_buy_base": 4949586.9, "taker_buy_quote": 94572.52729 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0193, "high": 0.0197, "low": 0.0193, "close": 0.0196, "volume": 17970794.9, "close_time": 1772179199999, "quote_volume": 350562.21611, "trades": 1143, "taker_buy_base": 9778093.3, "taker_buy_quote": 190706.36159 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0196, "high": 0.0199, "low": 0.0193, "close": 0.0196, "volume": 25844321.5, "close_time": 1772193599999, "quote_volume": 505669.81446, "trades": 2308, "taker_buy_base": 11639329.0, "taker_buy_quote": 227608.647 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0195, "high": 0.0196, "low": 0.019, "close": 0.019, "volume": 35936774.3, "close_time": 1772207999999, "quote_volume": 694998.60903, "trades": 3394, "taker_buy_base": 17588576.8, "taker_buy_quote": 340390.69884 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.019, "high": 0.0191, "low": 0.0186, "close": 0.0189, "volume": 24623006.1, "close_time": 1772222399999, "quote_volume": 465933.86918, "trades": 1891, "taker_buy_base": 12606538.3, "taker_buy_quote": 238610.18288 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0189, "high": 0.019, "low": 0.0186, "close": 0.0189, "volume": 8458229.4, "close_time": 1772236799999, "quote_volume": 159003.06664, "trades": 709, "taker_buy_base": 4556378.8, "taker_buy_quote": 85695.53173 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.019, "high": 0.0195, "low": 0.0187, "close": 0.0189, "volume": 51138007.9, "close_time": 1772251199999, "quote_volume": 982680.11104, "trades": 4802, "taker_buy_base": 28316674.0, "taker_buy_quote": 544809.10682 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0178, "close": 0.018, "volume": 39300914.1, "close_time": 1772265599999, "quote_volume": 716347.57987, "trades": 3219, "taker_buy_base": 19835108.4, "taker_buy_quote": 362133.85538 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.018, "high": 0.018, "low": 0.0175, "close": 0.0178, "volume": 23904091.7, "close_time": 1772279999999, "quote_volume": 424529.19629, "trades": 1667, "taker_buy_base": 12352528.1, "taker_buy_quote": 219551.63362 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0177, "high": 0.0182, "low": 0.0176, "close": 0.018, "volume": 35585622.4, "close_time": 1772294399999, "quote_volume": 637754.7474, "trades": 2835, "taker_buy_base": 18687224.6, "taker_buy_quote": 334889.89681 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0179, "high": 0.0187, "low": 0.0178, "close": 0.0186, "volume": 29271523.8, "close_time": 1772308799999, "quote_volume": 531284.03227, "trades": 2701, "taker_buy_base": 16319945.3, "taker_buy_quote": 296472.03879 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0186, "high": 0.0192, "low": 0.0185, "close": 0.019, "volume": 25601846.4, "close_time": 1772323199999, "quote_volume": 482060.49213, "trades": 2601, "taker_buy_base": 12710534.8, "taker_buy_quote": 239462.43313 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0191, "high": 0.0197, "low": 0.0187, "close": 0.0193, "volume": 26346148.8, "close_time": 1772337599999, "quote_volume": 504557.38032, "trades": 2642, "taker_buy_base": 13364050.8, "taker_buy_quote": 255645.25545 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0193, "high": 0.0194, "low": 0.019, "close": 0.0191, "volume": 8316562.3, "close_time": 1772351999999, "quote_volume": 159528.22654, "trades": 868, "taker_buy_base": 4048825.8, "taker_buy_quote": 77796.70216 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0186, "close": 0.0188, "volume": 16341873.1, "close_time": 1772366399999, "quote_volume": 307634.61255, "trades": 1476, "taker_buy_base": 7612300.1, "taker_buy_quote": 143314.39102 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0188, "high": 0.019, "low": 0.0184, "close": 0.0187, "volume": 18810866.5, "close_time": 1772380799999, "quote_volume": 352120.71786, "trades": 2185, "taker_buy_base": 8826279.6, "taker_buy_quote": 165238.54923 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0182, "close": 0.0182, "volume": 28177054.7, "close_time": 1772395199999, "quote_volume": 521520.73459, "trades": 3268, "taker_buy_base": 13142910.3, "taker_buy_quote": 243111.35413 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0182, "high": 0.0185, "low": 0.0178, "close": 0.0183, "volume": 18028803.2, "close_time": 1772409599999, "quote_volume": 327283.49889, "trades": 1853, "taker_buy_base": 9004994.8, "taker_buy_quote": 163551.01502 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0184, "high": 0.0187, "low": 0.0183, "close": 0.0186, "volume": 19962548.9, "close_time": 1772423999999, "quote_volume": 369603.46675, "trades": 2082, "taker_buy_base": 10181654.2, "taker_buy_quote": 188466.23725 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0181, "close": 0.0183, "volume": 17257837.2, "close_time": 1772438399999, "quote_volume": 316993.45567, "trades": 1569, "taker_buy_base": 8270976.5, "taker_buy_quote": 152037.0871 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0183, "high": 0.0188, "low": 0.0182, "close": 0.0187, "volume": 19401881.4, "close_time": 1772452799999, "quote_volume": 357608.44377, "trades": 1747, "taker_buy_base": 9751240.2, "taker_buy_quote": 179706.88764 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0187, "high": 0.0197, "low": 0.0183, "close": 0.0195, "volume": 48496859.2, "close_time": 1772467199999, "quote_volume": 921731.929, "trades": 4767, "taker_buy_base": 23989873.4, "taker_buy_quote": 456346.53763 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0191, "close": 0.0193, "volume": 27224460.2, "close_time": 1772481599999, "quote_volume": 528622.05436, "trades": 3937, "taker_buy_base": 14100005.7, "taker_buy_quote": 273803.23526 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0194, "high": 0.0194, "low": 0.019, "close": 0.019, "volume": 13217499.1, "close_time": 1772495999999, "quote_volume": 254158.36622, "trades": 1274, "taker_buy_base": 6275942.9, "taker_buy_quote": 120707.75698 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0187, "close": 0.0188, "volume": 17072836.5, "close_time": 1772510399999, "quote_volume": 321960.75813, "trades": 1845, "taker_buy_base": 8490807.4, "taker_buy_quote": 160108.50854 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0188, "volume": 7751909.5, "close_time": 1772524799999, "quote_volume": 145460.76258, "trades": 888, "taker_buy_base": 4194213.7, "taker_buy_quote": 78714.24279 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0182, "close": 0.0185, "volume": 18153455.5, "close_time": 1772539199999, "quote_volume": 334238.04943, "trades": 1868, "taker_buy_base": 9638041.2, "taker_buy_quote": 177300.78383 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0181, "close": 0.0185, "volume": 23689448.9, "close_time": 1772553599999, "quote_volume": 435586.83596, "trades": 3462, "taker_buy_base": 11756277.9, "taker_buy_quote": 216154.11816 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0185, "high": 0.0189, "low": 0.0185, "close": 0.0186, "volume": 17840160.1, "close_time": 1772567999999, "quote_volume": 332536.82168, "trades": 3149, "taker_buy_base": 8615533.2, "taker_buy_quote": 160677.04837 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0183, "close": 0.0184, "volume": 14607545.5, "close_time": 1772582399999, "quote_volume": 271075.25059, "trades": 1543, "taker_buy_base": 7357460.5, "taker_buy_quote": 136649.59422 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0183, "close": 0.0184, "volume": 13867859.0, "close_time": 1772596799999, "quote_volume": 256271.19472, "trades": 1626, "taker_buy_base": 7426150.9, "taker_buy_quote": 137212.21768 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0184, "high": 0.0187, "low": 0.0183, "close": 0.0187, "volume": 11383455.9, "close_time": 1772611199999, "quote_volume": 210195.04704, "trades": 1368, "taker_buy_base": 5593794.6, "taker_buy_quote": 103316.32266 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0187, "high": 0.0193, "low": 0.0185, "close": 0.0189, "volume": 19869463.7, "close_time": 1772625599999, "quote_volume": 375600.20524, "trades": 2191, "taker_buy_base": 9797404.6, "taker_buy_quote": 185113.45092 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.019, "high": 0.0193, "low": 0.0187, "close": 0.0193, "volume": 26735084.9, "close_time": 1772639999999, "quote_volume": 508792.8736, "trades": 3137, "taker_buy_base": 13153012.4, "taker_buy_quote": 250346.18825 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0193, "high": 0.0194, "low": 0.019, "close": 0.0193, "volume": 13344475.8, "close_time": 1772654399999, "quote_volume": 256227.75047, "trades": 1742, "taker_buy_base": 6591153.4, "taker_buy_quote": 126577.23426 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0188, "close": 0.0191, "volume": 10973543.6, "close_time": 1772668799999, "quote_volume": 209123.09003, "trades": 1408, "taker_buy_base": 5447942.2, "taker_buy_quote": 103862.48163 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.0189, "volume": 17046925.7, "close_time": 1772683199999, "quote_volume": 323727.26955, "trades": 1912, "taker_buy_base": 8454084.5, "taker_buy_quote": 160579.07879 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.0188, "volume": 10876873.8, "close_time": 1772697599999, "quote_volume": 206086.50002, "trades": 926, "taker_buy_base": 5270358.0, "taker_buy_quote": 99947.40445 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0188, "high": 0.0191, "low": 0.0187, "close": 0.019, "volume": 13677455.2, "close_time": 1772711999999, "quote_volume": 259085.97681, "trades": 1048, "taker_buy_base": 6806262.0, "taker_buy_quote": 128896.07332 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.019, "high": 0.0192, "low": 0.0186, "close": 0.0187, "volume": 31906426.5, "close_time": 1772726399999, "quote_volume": 603360.04273, "trades": 3746, "taker_buy_base": 16274628.4, "taker_buy_quote": 307829.49622 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0183, "close": 0.0187, "volume": 16034090.0, "close_time": 1772740799999, "quote_volume": 297260.16589, "trades": 2020, "taker_buy_base": 7964705.4, "taker_buy_quote": 147581.45757 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0186, "close": 0.0187, "volume": 6528588.2, "close_time": 1772755199999, "quote_volume": 122579.52674, "trades": 752, "taker_buy_base": 3517109.3, "taker_buy_quote": 66012.9653 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0186, "high": 0.019, "low": 0.0186, "close": 0.019, "volume": 7376904.3, "close_time": 1772769599999, "quote_volume": 138500.21862, "trades": 919, "taker_buy_base": 3946345.9, "taker_buy_quote": 74144.7669 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.019, "high": 0.0191, "low": 0.0187, "close": 0.019, "volume": 7669838.2, "close_time": 1772783999999, "quote_volume": 144661.38352, "trades": 929, "taker_buy_base": 3328875.6, "taker_buy_quote": 62818.43987 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.019, "high": 0.0193, "low": 0.0188, "close": 0.0189, "volume": 17318605.8, "close_time": 1772798399999, "quote_volume": 330228.49232, "trades": 1944, "taker_buy_base": 8699799.5, "taker_buy_quote": 165886.36355 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0181, "close": 0.0182, "volume": 33169396.9, "close_time": 1772812799999, "quote_volume": 612834.59004, "trades": 4054, "taker_buy_base": 16143430.1, "taker_buy_quote": 298311.64744 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0179, "close": 0.0183, "volume": 8654768.8, "close_time": 1772827199999, "quote_volume": 157372.04171, "trades": 1311, "taker_buy_base": 4394175.4, "taker_buy_quote": 79935.82592 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0182, "close": 0.0184, "volume": 5649875.3, "close_time": 1772841599999, "quote_volume": 103499.00547, "trades": 719, "taker_buy_base": 2584893.5, "taker_buy_quote": 47387.22289 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0181, "close": 0.0182, "volume": 4179815.9, "close_time": 1772855999999, "quote_volume": 76182.17685, "trades": 548, "taker_buy_base": 1693336.4, "taker_buy_quote": 30896.19606 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0182, "high": 0.0184, "low": 0.018, "close": 0.0182, "volume": 3873099.4, "close_time": 1772870399999, "quote_volume": 70365.93343, "trades": 540, "taker_buy_base": 1980593.1, "taker_buy_quote": 35997.77986 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 2646951.9, "close_time": 1772884799999, "quote_volume": 48158.32414, "trades": 312, "taker_buy_base": 810697.0, "taker_buy_quote": 14757.91938 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0178, "close": 0.0179, "volume": 9433200.8, "close_time": 1772899199999, "quote_volume": 169757.73336, "trades": 952, "taker_buy_base": 5640563.4, "taker_buy_quote": 101606.36641 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0178, "close": 0.0179, "volume": 9057747.5, "close_time": 1772913599999, "quote_volume": 162329.25293, "trades": 1071, "taker_buy_base": 4008085.8, "taker_buy_quote": 71890.89452 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0179, "high": 0.018, "low": 0.0176, "close": 0.0177, "volume": 5352543.0, "close_time": 1772927999999, "quote_volume": 95268.97722, "trades": 606, "taker_buy_base": 2895511.0, "taker_buy_quote": 51600.35189 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0174, "close": 0.0176, "volume": 6489155.7, "close_time": 1772942399999, "quote_volume": 114119.25849, "trades": 709, "taker_buy_base": 3030970.5, "taker_buy_quote": 53394.79881 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0174, "close": 0.0176, "volume": 4647705.0, "close_time": 1772956799999, "quote_volume": 81502.322, "trades": 647, "taker_buy_base": 2361528.6, "taker_buy_quote": 41446.34681 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0176, "high": 0.0179, "low": 0.0175, "close": 0.0178, "volume": 6975917.9, "close_time": 1772971199999, "quote_volume": 123639.91261, "trades": 738, "taker_buy_base": 4869134.2, "taker_buy_quote": 86351.97162 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0175, "close": 0.0176, "volume": 15077230.6, "close_time": 1772985599999, "quote_volume": 267112.7171, "trades": 1440, "taker_buy_base": 8309267.7, "taker_buy_quote": 147307.84705 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0176, "high": 0.018, "low": 0.0175, "close": 0.0179, "volume": 7085879.4, "close_time": 1772999999999, "quote_volume": 125577.13135, "trades": 652, "taker_buy_base": 3117216.5, "taker_buy_quote": 55163.08443 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0179, "high": 0.0182, "low": 0.0175, "close": 0.0177, "volume": 25327348.6, "close_time": 1773014399999, "quote_volume": 452629.48001, "trades": 2038, "taker_buy_base": 12620887.2, "taker_buy_quote": 225833.38986 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0177, "high": 0.0182, "low": 0.0176, "close": 0.0179, "volume": 26707256.6, "close_time": 1773028799999, "quote_volume": 476565.14951, "trades": 2927, "taker_buy_base": 13391889.9, "taker_buy_quote": 238926.48496 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0179, "high": 0.0186, "low": 0.0179, "close": 0.0183, "volume": 17111697.0, "close_time": 1773043199999, "quote_volume": 313090.76899, "trades": 2096, "taker_buy_base": 9162304.9, "taker_buy_quote": 167554.23774 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0184, "high": 0.0184, "low": 0.018, "close": 0.0183, "volume": 9983617.8, "close_time": 1773057599999, "quote_volume": 182041.57167, "trades": 1111, "taker_buy_base": 5458088.6, "taker_buy_quote": 99532.48745 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0182, "close": 0.0184, "volume": 13410631.6, "close_time": 1773071999999, "quote_volume": 247179.04461, "trades": 1695, "taker_buy_base": 6288296.3, "taker_buy_quote": 115982.76453 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0183, "high": 0.0187, "low": 0.0183, "close": 0.0184, "volume": 8299365.6, "close_time": 1773086399999, "quote_volume": 152747.94702, "trades": 1317, "taker_buy_base": 4243824.0, "taker_buy_quote": 78102.27533 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0181, "close": 0.0182, "volume": 6656484.9, "close_time": 1773100799999, "quote_volume": 121964.50615, "trades": 750, "taker_buy_base": 3117630.4, "taker_buy_quote": 57127.03545 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0181, "high": 0.0185, "low": 0.018, "close": 0.0183, "volume": 6667533.8, "close_time": 1773115199999, "quote_volume": 121723.3817, "trades": 906, "taker_buy_base": 2589729.6, "taker_buy_quote": 47336.38317 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0182, "close": 0.0183, "volume": 6961681.5, "close_time": 1773129599999, "quote_volume": 127666.95776, "trades": 616, "taker_buy_base": 3767792.7, "taker_buy_quote": 69100.55347 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0183, "close": 0.0184, "volume": 22374078.7, "close_time": 1773143999999, "quote_volume": 411973.38428, "trades": 2421, "taker_buy_base": 9710585.5, "taker_buy_quote": 178976.15019 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0183, "high": 0.0186, "low": 0.018, "close": 0.0185, "volume": 21302893.1, "close_time": 1773158399999, "quote_volume": 390364.91731, "trades": 2362, "taker_buy_base": 10598741.9, "taker_buy_quote": 194255.38625 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0185, "high": 0.0187, "low": 0.018, "close": 0.0182, "volume": 20339346.7, "close_time": 1773172799999, "quote_volume": 372996.17579, "trades": 2372, "taker_buy_base": 7752792.6, "taker_buy_quote": 142164.90473 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0182, "high": 0.0184, "low": 0.018, "close": 0.0182, "volume": 4372634.7, "close_time": 1773187199999, "quote_volume": 79803.29439, "trades": 550, "taker_buy_base": 2405571.7, "taker_buy_quote": 43917.78362 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0182, "high": 0.0183, "low": 0.018, "close": 0.0181, "volume": 7938300.9, "close_time": 1773201599999, "quote_volume": 144281.42271, "trades": 741, "taker_buy_base": 4417456.9, "taker_buy_quote": 80315.8167 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0181, "high": 0.0184, "low": 0.018, "close": 0.0181, "volume": 5737900.7, "close_time": 1773215999999, "quote_volume": 104164.14497, "trades": 672, "taker_buy_base": 3170242.5, "taker_buy_quote": 57583.99149 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0181, "high": 0.0185, "low": 0.0181, "close": 0.0183, "volume": 12771338.9, "close_time": 1773230399999, "quote_volume": 233383.07019, "trades": 1233, "taker_buy_base": 5779603.4, "taker_buy_quote": 105731.64674 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0183, "high": 0.0187, "low": 0.0179, "close": 0.0181, "volume": 25304498.9, "close_time": 1773244799999, "quote_volume": 463646.09593, "trades": 2863, "taker_buy_base": 13142851.5, "taker_buy_quote": 240756.12658 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.018, "high": 0.0181, "low": 0.0177, "close": 0.0179, "volume": 22815605.3, "close_time": 1773259199999, "quote_volume": 407804.64129, "trades": 2261, "taker_buy_base": 10840518.3, "taker_buy_quote": 193809.81585 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0178, "close": 0.018, "volume": 12819542.7, "close_time": 1773273599999, "quote_volume": 229848.76708, "trades": 1273, "taker_buy_base": 7124354.6, "taker_buy_quote": 127765.95743 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.018, "high": 0.018, "low": 0.0177, "close": 0.0177, "volume": 10489671.8, "close_time": 1773287999999, "quote_volume": 187430.49811, "trades": 1158, "taker_buy_base": 5115402.4, "taker_buy_quote": 91400.46753 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0177, "close": 0.0181, "volume": 8404878.0, "close_time": 1773302399999, "quote_volume": 150218.36942, "trades": 879, "taker_buy_base": 5002602.5, "taker_buy_quote": 89472.13855 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0181, "high": 0.0191, "low": 0.018, "close": 0.0188, "volume": 54704153.9, "close_time": 1773316799999, "quote_volume": 1020172.07828, "trades": 4269, "taker_buy_base": 27535860.1, "taker_buy_quote": 513755.43093 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0187, "high": 0.0194, "low": 0.018, "close": 0.0182, "volume": 115487415.4, "close_time": 1773331199999, "quote_volume": 2175228.82394, "trades": 7175, "taker_buy_base": 61527655.0, "taker_buy_quote": 1160200.33229 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0182, "high": 0.0185, "low": 0.0181, "close": 0.0184, "volume": 22994188.8, "close_time": 1773345599999, "quote_volume": 419496.26571, "trades": 2080, "taker_buy_base": 12019947.2, "taker_buy_quote": 219353.21701 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0181, "close": 0.0184, "volume": 12664293.7, "close_time": 1773359999999, "quote_volume": 231541.83201, "trades": 1092, "taker_buy_base": 6056063.2, "taker_buy_quote": 110803.40442 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0184, "high": 0.0187, "low": 0.0183, "close": 0.0186, "volume": 13386497.5, "close_time": 1773374399999, "quote_volume": 247686.45466, "trades": 1204, "taker_buy_base": 6934139.7, "taker_buy_quote": 128329.66629 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0183, "close": 0.0185, "volume": 11112997.1, "close_time": 1773388799999, "quote_volume": 205489.88832, "trades": 951, "taker_buy_base": 6162216.8, "taker_buy_quote": 114013.34465 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0182, "close": 0.0184, "volume": 16677029.6, "close_time": 1773403199999, "quote_volume": 307142.18306, "trades": 1043, "taker_buy_base": 7707386.3, "taker_buy_quote": 142072.18598 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0184, "high": 0.0187, "low": 0.0182, "close": 0.0183, "volume": 34714583.8, "close_time": 1773417599999, "quote_volume": 637806.42702, "trades": 2523, "taker_buy_base": 17111242.8, "taker_buy_quote": 314496.72191 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0178, "close": 0.0179, "volume": 16582567.2, "close_time": 1773431999999, "quote_volume": 299657.07682, "trades": 1499, "taker_buy_base": 9158796.3, "taker_buy_quote": 165635.25889 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0171, "close": 0.0173, "volume": 32212460.4, "close_time": 1773446399999, "quote_volume": 562082.39015, "trades": 2535, "taker_buy_base": 17401109.5, "taker_buy_quote": 303624.84321 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0173, "high": 0.0173, "low": 0.017, "close": 0.0173, "volume": 14448741.8, "close_time": 1773460799999, "quote_volume": 247447.42286, "trades": 1038, "taker_buy_base": 7009338.7, "taker_buy_quote": 120091.45133 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0167, "close": 0.0168, "volume": 29404940.2, "close_time": 1773475199999, "quote_volume": 495699.23354, "trades": 1972, "taker_buy_base": 18241243.4, "taker_buy_quote": 307276.26624 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0165, "close": 0.0168, "volume": 19875597.6, "close_time": 1773489599999, "quote_volume": 331719.90129, "trades": 1193, "taker_buy_base": 12058536.5, "taker_buy_quote": 201334.28631 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0164, "close": 0.0166, "volume": 27714722.9, "close_time": 1773503999999, "quote_volume": 459800.68365, "trades": 2147, "taker_buy_base": 17212762.7, "taker_buy_quote": 285790.6057 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0162, "close": 0.0162, "volume": 30364014.4, "close_time": 1773518399999, "quote_volume": 498657.41185, "trades": 2445, "taker_buy_base": 15689329.4, "taker_buy_quote": 258143.7434 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0163, "high": 0.0167, "low": 0.0159, "close": 0.0166, "volume": 43809368.5, "close_time": 1773532799999, "quote_volume": 708649.13337, "trades": 2393, "taker_buy_base": 28129143.0, "taker_buy_quote": 455171.91359 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0165, "high": 0.0169, "low": 0.0163, "close": 0.0168, "volume": 38685556.4, "close_time": 1773547199999, "quote_volume": 645167.17812, "trades": 2302, "taker_buy_base": 20724739.3, "taker_buy_quote": 345459.00644 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0168, "high": 0.017, "low": 0.0165, "close": 0.0167, "volume": 29550446.7, "close_time": 1773561599999, "quote_volume": 495814.18472, "trades": 1771, "taker_buy_base": 14053436.0, "taker_buy_quote": 236056.57434 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0166, "close": 0.0168, "volume": 14142843.3, "close_time": 1773575999999, "quote_volume": 236804.78191, "trades": 787, "taker_buy_base": 7859336.5, "taker_buy_quote": 131667.87976 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0165, "close": 0.0168, "volume": 11848562.6, "close_time": 1773590399999, "quote_volume": 197936.161, "trades": 700, "taker_buy_base": 4811780.5, "taker_buy_quote": 80363.26077 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0168, "high": 0.0171, "low": 0.0168, "close": 0.017, "volume": 24634907.1, "close_time": 1773604799999, "quote_volume": 418073.10449, "trades": 1446, "taker_buy_base": 12431442.0, "taker_buy_quote": 211104.96501 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.017, "high": 0.0175, "low": 0.0168, "close": 0.0169, "volume": 44988375.9, "close_time": 1773619199999, "quote_volume": 771503.19802, "trades": 2711, "taker_buy_base": 23028369.1, "taker_buy_quote": 395259.48559 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.017, "high": 0.0173, "low": 0.0167, "close": 0.0171, "volume": 24124576.9, "close_time": 1773633599999, "quote_volume": 409409.29307, "trades": 1477, "taker_buy_base": 11650182.7, "taker_buy_quote": 197743.40454 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0171, "high": 0.0174, "low": 0.0171, "close": 0.0172, "volume": 22046069.3, "close_time": 1773647999999, "quote_volume": 380312.04502, "trades": 1193, "taker_buy_base": 9400272.5, "taker_buy_quote": 162394.14944 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0172, "high": 0.0179, "low": 0.0172, "close": 0.0175, "volume": 80947397.8, "close_time": 1773662399999, "quote_volume": 1423909.53013, "trades": 3966, "taker_buy_base": 38571882.9, "taker_buy_quote": 678810.18793 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0176, "high": 0.018, "low": 0.0175, "close": 0.0176, "volume": 78464310.3, "close_time": 1773676799999, "quote_volume": 1388935.58441, "trades": 4063, "taker_buy_base": 40169283.1, "taker_buy_quote": 711356.6958 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0176, "high": 0.0181, "low": 0.0175, "close": 0.0179, "volume": 68977800.2, "close_time": 1773691199999, "quote_volume": 1234891.91606, "trades": 3256, "taker_buy_base": 34294257.9, "taker_buy_quote": 614211.27227 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0179, "high": 0.0182, "low": 0.0178, "close": 0.0179, "volume": 49042327.8, "close_time": 1773705599999, "quote_volume": 882748.74381, "trades": 2414, "taker_buy_base": 25393200.6, "taker_buy_quote": 457174.60089 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0176, "close": 0.0176, "volume": 32079944.9, "close_time": 1773719999999, "quote_volume": 576659.39079, "trades": 2087, "taker_buy_base": 14453007.0, "taker_buy_quote": 259881.92128 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0174, "close": 0.0176, "volume": 37892336.7, "close_time": 1773734399999, "quote_volume": 667963.90198, "trades": 1694, "taker_buy_base": 19649698.8, "taker_buy_quote": 346683.58036 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0177, "volume": 28335973.3, "close_time": 1773748799999, "quote_volume": 502925.22151, "trades": 1588, "taker_buy_base": 14929180.8, "taker_buy_quote": 265184.11031 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0174, "close": 0.0176, "volume": 32859173.7, "close_time": 1773763199999, "quote_volume": 576656.23148, "trades": 1481, "taker_buy_base": 14295209.6, "taker_buy_quote": 251038.1455 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0175, "high": 0.0185, "low": 0.0174, "close": 0.0181, "volume": 83087961.0, "close_time": 1773777599999, "quote_volume": 1494726.98391, "trades": 3520, "taker_buy_base": 46146078.3, "taker_buy_quote": 829932.43567 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0181, "high": 0.0194, "low": 0.018, "close": 0.0187, "volume": 188233562.5, "close_time": 1773791999999, "quote_volume": 3511355.4979, "trades": 7089, "taker_buy_base": 95727992.6, "taker_buy_quote": 1787334.51492 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0186, "high": 0.0196, "low": 0.018, "close": 0.0193, "volume": 110319073.6, "close_time": 1773806399999, "quote_volume": 2071491.79428, "trades": 4913, "taker_buy_base": 55008032.6, "taker_buy_quote": 1033629.17335 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0185, "close": 0.0191, "volume": 96406965.4, "close_time": 1773820799999, "quote_volume": 1824540.94307, "trades": 4682, "taker_buy_base": 49031313.1, "taker_buy_quote": 928063.97381 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.019, "high": 0.0196, "low": 0.0179, "close": 0.018, "volume": 121218789.6, "close_time": 1773835199999, "quote_volume": 2293371.40694, "trades": 6292, "taker_buy_base": 59187705.5, "taker_buy_quote": 1120728.80803 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0171, "close": 0.0174, "volume": 68323480.6, "close_time": 1773849599999, "quote_volume": 1202343.36545, "trades": 4220, "taker_buy_base": 32293860.5, "taker_buy_quote": 568559.85268 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0169, "close": 0.0171, "volume": 52340320.6, "close_time": 1773863999999, "quote_volume": 894595.46904, "trades": 3509, "taker_buy_base": 26417003.1, "taker_buy_quote": 452123.79502 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.017, "high": 0.0173, "low": 0.0169, "close": 0.0172, "volume": 16461876.4, "close_time": 1773878399999, "quote_volume": 283066.45425, "trades": 1040, "taker_buy_base": 8627945.2, "taker_buy_quote": 148442.09446 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0173, "high": 0.0174, "low": 0.017, "close": 0.0172, "volume": 23504810.1, "close_time": 1773892799999, "quote_volume": 403737.21848, "trades": 1414, "taker_buy_base": 11698622.9, "taker_buy_quote": 201063.4907 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0167, "close": 0.0168, "volume": 33922254.0, "close_time": 1773907199999, "quote_volume": 575326.05428, "trades": 1913, "taker_buy_base": 14457100.3, "taker_buy_quote": 245432.55064 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0168, "high": 0.017, "low": 0.0167, "close": 0.0167, "volume": 13179333.9, "close_time": 1773921599999, "quote_volume": 222612.29956, "trades": 986, "taker_buy_base": 7740122.9, "taker_buy_quote": 130830.71448 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0163, "close": 0.0165, "volume": 30703067.3, "close_time": 1773935999999, "quote_volume": 507861.55419, "trades": 2184, "taker_buy_base": 16572602.7, "taker_buy_quote": 274286.04818 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0163, "close": 0.0167, "volume": 22773971.1, "close_time": 1773950399999, "quote_volume": 376126.47383, "trades": 1323, "taker_buy_base": 13005388.7, "taker_buy_quote": 214899.49371 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 11115983.4, "close_time": 1773964799999, "quote_volume": 184831.93011, "trades": 757, "taker_buy_base": 5800771.8, "taker_buy_quote": 96544.52903 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0166, "high": 0.0171, "low": 0.0165, "close": 0.0168, "volume": 25212814.8, "close_time": 1773979199999, "quote_volume": 424903.72773, "trades": 1631, "taker_buy_base": 14766007.7, "taker_buy_quote": 248939.26553 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0167, "high": 0.0171, "low": 0.0166, "close": 0.0171, "volume": 22496885.2, "close_time": 1773993599999, "quote_volume": 379351.09223, "trades": 1821, "taker_buy_base": 10945367.4, "taker_buy_quote": 184811.73574 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.017, "high": 0.0173, "low": 0.0169, "close": 0.017, "volume": 25489807.9, "close_time": 1774007999999, "quote_volume": 435734.69708, "trades": 2029, "taker_buy_base": 13922431.6, "taker_buy_quote": 238119.68764 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0168, "close": 0.0171, "volume": 31478127.2, "close_time": 1774022399999, "quote_volume": 536557.75705, "trades": 2688, "taker_buy_base": 15060811.1, "taker_buy_quote": 256743.34914 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0169, "close": 0.0171, "volume": 36315158.5, "close_time": 1774036799999, "quote_volume": 623081.31025, "trades": 2648, "taker_buy_base": 20153671.6, "taker_buy_quote": 345898.80197 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.017, "high": 0.0172, "low": 0.0168, "close": 0.0171, "volume": 11126656.8, "close_time": 1774051199999, "quote_volume": 189338.13189, "trades": 899, "taker_buy_base": 5358731.1, "taker_buy_quote": 91271.35425 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0171, "high": 0.0181, "low": 0.0171, "close": 0.0176, "volume": 60617372.1, "close_time": 1774065599999, "quote_volume": 1069976.83843, "trades": 4891, "taker_buy_base": 33135383.5, "taker_buy_quote": 584394.89 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0173, "close": 0.0175, "volume": 22192923.3, "close_time": 1774079999999, "quote_volume": 388510.43682, "trades": 1815, "taker_buy_base": 10262476.1, "taker_buy_quote": 179776.17632 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0171, "close": 0.0175, "volume": 32847959.7, "close_time": 1774094399999, "quote_volume": 571392.43951, "trades": 2588, "taker_buy_base": 18066723.6, "taker_buy_quote": 314780.47073 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0175, "high": 0.018, "low": 0.0174, "close": 0.0176, "volume": 33644489.1, "close_time": 1774108799999, "quote_volume": 595382.42486, "trades": 2451, "taker_buy_base": 15450252.6, "taker_buy_quote": 273664.78052 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0174, "close": 0.0174, "volume": 13453101.8, "close_time": 1774123199999, "quote_volume": 236194.59752, "trades": 905, "taker_buy_base": 6440754.3, "taker_buy_quote": 113202.09274 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0168, "close": 0.017, "volume": 25113058.4, "close_time": 1774137599999, "quote_volume": 434337.47, "trades": 2399, "taker_buy_base": 12664456.9, "taker_buy_quote": 219027.69844 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0165, "close": 0.017, "volume": 28827289.5, "close_time": 1774151999999, "quote_volume": 485865.80717, "trades": 3020, "taker_buy_base": 14094314.2, "taker_buy_quote": 237689.47294 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.017, "high": 0.0172, "low": 0.0167, "close": 0.0167, "volume": 15651523.2, "close_time": 1774166399999, "quote_volume": 266032.95638, "trades": 1529, "taker_buy_base": 8032045.4, "taker_buy_quote": 136609.20585 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0164, "close": 0.0164, "volume": 17165459.2, "close_time": 1774180799999, "quote_volume": 285153.6514, "trades": 1176, "taker_buy_base": 8652593.8, "taker_buy_quote": 143866.97608 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0164, "high": 0.0167, "low": 0.0164, "close": 0.0165, "volume": 16782250.6, "close_time": 1774195199999, "quote_volume": 277339.94932, "trades": 1152, "taker_buy_base": 8000977.2, "taker_buy_quote": 132324.10753 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0163, "close": 0.0163, "volume": 11026522.7, "close_time": 1774209599999, "quote_volume": 181245.58835, "trades": 812, "taker_buy_base": 6005142.0, "taker_buy_quote": 98824.60417 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0161, "close": 0.0162, "volume": 15360253.2, "close_time": 1774223999999, "quote_volume": 249240.1201, "trades": 1403, "taker_buy_base": 8121839.1, "taker_buy_quote": 131783.10245 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0161, "close": 0.0163, "volume": 18532343.6, "close_time": 1774238399999, "quote_volume": 302215.59969, "trades": 1427, "taker_buy_base": 9728470.3, "taker_buy_quote": 158644.36318 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0163, "high": 0.0166, "low": 0.0162, "close": 0.0163, "volume": 32822811.5, "close_time": 1774252799999, "quote_volume": 539373.59562, "trades": 1984, "taker_buy_base": 18523862.9, "taker_buy_quote": 304625.48831 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0162, "high": 0.017, "low": 0.0161, "close": 0.0168, "volume": 23686109.7, "close_time": 1774267199999, "quote_volume": 392204.22684, "trades": 1849, "taker_buy_base": 12508841.7, "taker_buy_quote": 207070.53749 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0168, "high": 0.017, "low": 0.0165, "close": 0.0166, "volume": 21112458.5, "close_time": 1774281599999, "quote_volume": 354345.36233, "trades": 2129, "taker_buy_base": 9383385.0, "taker_buy_quote": 157670.05435 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0166, "high": 0.0169, "low": 0.0165, "close": 0.0167, "volume": 10030754.5, "close_time": 1774295999999, "quote_volume": 167530.74965, "trades": 1058, "taker_buy_base": 5800601.7, "taker_buy_quote": 96950.98875 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0165, "close": 0.0166, "volume": 4352178.7, "close_time": 1774310399999, "quote_volume": 72651.3475, "trades": 481, "taker_buy_base": 1976788.0, "taker_buy_quote": 32996.02321 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0164, "close": 0.0167, "volume": 17168857.1, "close_time": 1774324799999, "quote_volume": 285205.83269, "trades": 1139, "taker_buy_base": 10338604.8, "taker_buy_quote": 171828.04564 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0165, "close": 0.0169, "volume": 21055678.8, "close_time": 1774339199999, "quote_volume": 352200.43027, "trades": 1935, "taker_buy_base": 10186690.6, "taker_buy_quote": 170357.43204 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0165, "close": 0.0166, "volume": 19511284.4, "close_time": 1774353599999, "quote_volume": 324964.78052, "trades": 1441, "taker_buy_base": 7595513.4, "taker_buy_quote": 126438.02354 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 17971889.8, "close_time": 1774367999999, "quote_volume": 296731.46965, "trades": 1338, "taker_buy_base": 9696045.1, "taker_buy_quote": 160130.2327 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 10666400.4, "close_time": 1774382399999, "quote_volume": 176335.93521, "trades": 824, "taker_buy_base": 5370906.0, "taker_buy_quote": 88857.83638 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0165, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 15873046.3, "close_time": 1774396799999, "quote_volume": 264112.82116, "trades": 1032, "taker_buy_base": 7559038.5, "taker_buy_quote": 125963.11546 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 10104948.2, "close_time": 1774411199999, "quote_volume": 168767.48102, "trades": 798, "taker_buy_base": 5839527.1, "taker_buy_quote": 97616.99128 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0166, "close": 0.0168, "volume": 10334957.2, "close_time": 1774425599999, "quote_volume": 173364.60754, "trades": 836, "taker_buy_base": 6528008.3, "taker_buy_quote": 109519.45578 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0166, "close": 0.0167, "volume": 11175401.1, "close_time": 1774439999999, "quote_volume": 187315.73361, "trades": 956, "taker_buy_base": 4339354.6, "taker_buy_quote": 72759.10036 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0166, "close": 0.0167, "volume": 12905982.2, "close_time": 1774454399999, "quote_volume": 216306.97904, "trades": 874, "taker_buy_base": 7152312.6, "taker_buy_quote": 119960.23439 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 5256441.9, "close_time": 1774468799999, "quote_volume": 88269.15316, "trades": 402, "taker_buy_base": 2444715.5, "taker_buy_quote": 41087.81202 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 11451432.5, "close_time": 1774483199999, "quote_volume": 190710.17127, "trades": 760, "taker_buy_base": 5305306.6, "taker_buy_quote": 88507.28023 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0162, "close": 0.0163, "volume": 13751172.2, "close_time": 1774497599999, "quote_volume": 226529.23097, "trades": 1244, "taker_buy_base": 4905974.9, "taker_buy_quote": 80826.40408 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0163, "high": 0.0164, "low": 0.016, "close": 0.0161, "volume": 9397151.7, "close_time": 1774511999999, "quote_volume": 152080.48388, "trades": 726, "taker_buy_base": 4201827.0, "taker_buy_quote": 68048.77429 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0156, "close": 0.0156, "volume": 15553716.8, "close_time": 1774526399999, "quote_volume": 245459.56232, "trades": 1081, "taker_buy_base": 6878945.9, "taker_buy_quote": 108550.28856 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0156, "high": 0.0159, "low": 0.0155, "close": 0.0155, "volume": 25170355.1, "close_time": 1774540799999, "quote_volume": 395519.93861, "trades": 1441, "taker_buy_base": 11312017.3, "taker_buy_quote": 178228.41698 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0155, "high": 0.0157, "low": 0.0153, "close": 0.0154, "volume": 15557291.4, "close_time": 1774555199999, "quote_volume": 241534.14258, "trades": 1072, "taker_buy_base": 8893095.9, "taker_buy_quote": 138233.96404 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0154, "high": 0.0157, "low": 0.0153, "close": 0.0156, "volume": 14036120.0, "close_time": 1774569599999, "quote_volume": 217982.63901, "trades": 1171, "taker_buy_base": 7392919.8, "taker_buy_quote": 114791.02946 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0154, "close": 0.0154, "volume": 5653128.8, "close_time": 1774583999999, "quote_volume": 88274.12305, "trades": 412, "taker_buy_base": 2871870.1, "taker_buy_quote": 44812.34033 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0154, "close": 0.0154, "volume": 13586819.3, "close_time": 1774598399999, "quote_volume": 210373.03574, "trades": 1081, "taker_buy_base": 7490785.6, "taker_buy_quote": 116017.14303 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0155, "high": 0.0158, "low": 0.0151, "close": 0.0152, "volume": 24246180.8, "close_time": 1774612799999, "quote_volume": 374002.31968, "trades": 2320, "taker_buy_base": 12372626.5, "taker_buy_quote": 190883.67139 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0152, "high": 0.0153, "low": 0.015, "close": 0.0152, "volume": 20856134.0, "close_time": 1774627199999, "quote_volume": 316871.7592, "trades": 1799, "taker_buy_base": 10776748.5, "taker_buy_quote": 163734.4802 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0149, "close": 0.0151, "volume": 13230923.5, "close_time": 1774641599999, "quote_volume": 199083.91638, "trades": 1100, "taker_buy_base": 6307212.9, "taker_buy_quote": 94994.62287 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0152, "high": 0.0152, "low": 0.015, "close": 0.0151, "volume": 7329960.5, "close_time": 1774655999999, "quote_volume": 110895.27631, "trades": 754, "taker_buy_base": 3445363.6, "taker_buy_quote": 52189.26638 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.015, "high": 0.015, "low": 0.0147, "close": 0.0149, "volume": 5849584.0, "close_time": 1774670399999, "quote_volume": 86825.16481, "trades": 345, "taker_buy_base": 3450374.9, "taker_buy_quote": 51212.75533 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0148, "high": 0.0151, "low": 0.0148, "close": 0.0151, "volume": 5216285.8, "close_time": 1774684799999, "quote_volume": 77943.02314, "trades": 372, "taker_buy_base": 3181032.3, "taker_buy_quote": 47579.50338 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0149, "close": 0.0151, "volume": 6085476.6, "close_time": 1774699199999, "quote_volume": 91505.72901, "trades": 441, "taker_buy_base": 3295090.1, "taker_buy_quote": 49559.00923 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0151, "high": 0.0153, "low": 0.015, "close": 0.0151, "volume": 8374888.5, "close_time": 1774713599999, "quote_volume": 127225.67975, "trades": 609, "taker_buy_base": 4845491.1, "taker_buy_quote": 73644.48808 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0151, "volume": 2783117.8, "close_time": 1774727999999, "quote_volume": 42125.46775, "trades": 178, "taker_buy_base": 1038977.7, "taker_buy_quote": 15780.39586 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0148, "close": 0.0149, "volume": 7469298.9, "close_time": 1774742399999, "quote_volume": 111449.31492, "trades": 491, "taker_buy_base": 2850269.7, "taker_buy_quote": 42375.96332 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0148, "high": 0.0151, "low": 0.0147, "close": 0.0149, "volume": 8835679.3, "close_time": 1774756799999, "quote_volume": 131046.08237, "trades": 630, "taker_buy_base": 4832171.7, "taker_buy_quote": 71604.37897 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.015, "high": 0.015, "low": 0.0148, "close": 0.015, "volume": 11937643.3, "close_time": 1774771199999, "quote_volume": 178444.845, "trades": 784, "taker_buy_base": 6662981.0, "taker_buy_quote": 99649.37308 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0146, "close": 0.0148, "volume": 11736070.1, "close_time": 1774785599999, "quote_volume": 173160.75026, "trades": 798, "taker_buy_base": 5226218.1, "taker_buy_quote": 77124.90932 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0145, "close": 0.0146, "volume": 19797842.6, "close_time": 1774799999999, "quote_volume": 289363.52272, "trades": 986, "taker_buy_base": 7772873.5, "taker_buy_quote": 113727.94598 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0145, "close": 0.0147, "volume": 7867451.7, "close_time": 1774814399999, "quote_volume": 114856.62587, "trades": 534, "taker_buy_base": 4098703.4, "taker_buy_quote": 59849.90429 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0143, "close": 0.0146, "volume": 23649177.4, "close_time": 1774828799999, "quote_volume": 347390.76551, "trades": 1328, "taker_buy_base": 11485216.7, "taker_buy_quote": 168924.12197 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0147, "high": 0.0151, "low": 0.0147, "close": 0.015, "volume": 20972630.0, "close_time": 1774843199999, "quote_volume": 313135.38941, "trades": 2277, "taker_buy_base": 8777207.7, "taker_buy_quote": 131264.89067 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0151, "high": 0.0154, "low": 0.015, "close": 0.0153, "volume": 8474236.4, "close_time": 1774857599999, "quote_volume": 129140.80018, "trades": 1148, "taker_buy_base": 4573067.0, "taker_buy_quote": 69635.45409 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0152, "close": 0.0153, "volume": 10033698.4, "close_time": 1774871999999, "quote_volume": 153951.40827, "trades": 705, "taker_buy_base": 5002343.7, "taker_buy_quote": 76855.727 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0149, "close": 0.0149, "volume": 15454691.5, "close_time": 1774886399999, "quote_volume": 234610.11978, "trades": 916, "taker_buy_base": 7641426.7, "taker_buy_quote": 116145.91939 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0149, "high": 0.015, "low": 0.0145, "close": 0.0147, "volume": 19622033.2, "close_time": 1774900799999, "quote_volume": 289193.21204, "trades": 1299, "taker_buy_base": 6600383.3, "taker_buy_quote": 97468.91947 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0147, "high": 0.0149, "low": 0.0145, "close": 0.0146, "volume": 12673613.4, "close_time": 1774915199999, "quote_volume": 186423.85642, "trades": 2592, "taker_buy_base": 5375389.2, "taker_buy_quote": 79103.96823 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0145, "close": 0.0145, "volume": 16029268.9, "close_time": 1774929599999, "quote_volume": 235109.11513, "trades": 1285, "taker_buy_base": 8260002.7, "taker_buy_quote": 121175.55831 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0145, "close": 0.0146, "volume": 9241691.2, "close_time": 1774943999999, "quote_volume": 134939.99712, "trades": 548, "taker_buy_base": 5531974.7, "taker_buy_quote": 80797.4942 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0143, "close": 0.0144, "volume": 27041922.8, "close_time": 1774958399999, "quote_volume": 390272.77415, "trades": 1445, "taker_buy_base": 13369498.1, "taker_buy_quote": 193059.5095 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0144, "high": 0.0147, "low": 0.0143, "close": 0.0143, "volume": 15405133.9, "close_time": 1774972799999, "quote_volume": 222734.83152, "trades": 957, "taker_buy_base": 6783902.0, "taker_buy_quote": 98299.01725 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0143, "close": 0.0145, "volume": 20751805.2, "close_time": 1774987199999, "quote_volume": 299952.11175, "trades": 1230, "taker_buy_base": 11601229.1, "taker_buy_quote": 167796.44357 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0141, "close": 0.0143, "volume": 19613383.7, "close_time": 1775001599999, "quote_volume": 280938.47479, "trades": 1818, "taker_buy_base": 9861588.7, "taker_buy_quote": 141486.70445 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0142, "close": 0.0145, "volume": 13418754.6, "close_time": 1775015999999, "quote_volume": 192475.24574, "trades": 783, "taker_buy_base": 7696904.1, "taker_buy_quote": 110606.44859 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0144, "close": 0.0145, "volume": 16408595.4, "close_time": 1775030399999, "quote_volume": 238826.85487, "trades": 1141, "taker_buy_base": 8310279.4, "taker_buy_quote": 121056.97229 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0145, "close": 0.0145, "volume": 17076473.6, "close_time": 1775044799999, "quote_volume": 249998.16758, "trades": 956, "taker_buy_base": 9165912.1, "taker_buy_quote": 134384.18297 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0146, "high": 0.015, "low": 0.0144, "close": 0.015, "volume": 28846602.9, "close_time": 1775059199999, "quote_volume": 422946.54086, "trades": 2033, "taker_buy_base": 17647558.3, "taker_buy_quote": 259089.06848 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0147, "close": 0.015, "volume": 28856714.5, "close_time": 1775073599999, "quote_volume": 432447.93298, "trades": 1643, "taker_buy_base": 12997516.1, "taker_buy_quote": 194752.34091 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.015, "high": 0.0151, "low": 0.0148, "close": 0.015, "volume": 11953111.3, "close_time": 1775087999999, "quote_volume": 178747.79448, "trades": 950, "taker_buy_base": 5280093.2, "taker_buy_quote": 79069.74272 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0149, "high": 0.0151, "low": 0.0143, "close": 0.0144, "volume": 23467204.1, "close_time": 1775102399999, "quote_volume": 341570.56625, "trades": 1764, "taker_buy_base": 11181631.5, "taker_buy_quote": 162679.27115 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0142, "close": 0.0144, "volume": 17536552.0, "close_time": 1775116799999, "quote_volume": 252516.91418, "trades": 1077, "taker_buy_base": 8448440.0, "taker_buy_quote": 121767.96959 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0141, "close": 0.0142, "volume": 9990721.6, "close_time": 1775131199999, "quote_volume": 141950.69802, "trades": 702, "taker_buy_base": 5667586.8, "taker_buy_quote": 80546.52672 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0142, "high": 0.0144, "low": 0.014, "close": 0.0142, "volume": 20388642.7, "close_time": 1775145599999, "quote_volume": 289063.67002, "trades": 1128, "taker_buy_base": 9523729.9, "taker_buy_quote": 135076.26226 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0142, "high": 0.0145, "low": 0.0141, "close": 0.0141, "volume": 15072840.7, "close_time": 1775159999999, "quote_volume": 215630.55735, "trades": 829, "taker_buy_base": 7883244.5, "taker_buy_quote": 112822.50902 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0142, "high": 0.0142, "low": 0.0139, "close": 0.014, "volume": 16317594.6, "close_time": 1775174399999, "quote_volume": 228982.60522, "trades": 696, "taker_buy_base": 8400899.7, "taker_buy_quote": 117992.62578 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.014, "high": 0.014, "low": 0.0137, "close": 0.0138, "volume": 15009773.2, "close_time": 1775188799999, "quote_volume": 207387.61517, "trades": 861, "taker_buy_base": 8407416.6, "taker_buy_quote": 116177.0561 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 14333621.7, "close_time": 1775203199999, "quote_volume": 196914.63139, "trades": 653, "taker_buy_base": 6609217.8, "taker_buy_quote": 91009.00909 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0136, "close": 0.0138, "volume": 16496279.5, "close_time": 1775217599999, "quote_volume": 227010.19318, "trades": 914, "taker_buy_base": 8421085.9, "taker_buy_quote": 115957.73772 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0134, "close": 0.0135, "volume": 48357107.7, "close_time": 1775231999999, "quote_volume": 655946.06921, "trades": 2812, "taker_buy_base": 28380856.2, "taker_buy_quote": 385379.03878 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0134, "close": 0.0135, "volume": 21079839.5, "close_time": 1775246399999, "quote_volume": 284774.59029, "trades": 1021, "taker_buy_base": 11889010.4, "taker_buy_quote": 160731.87401 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0135, "high": 0.0135, "low": 0.013, "close": 0.0131, "volume": 15865179.2, "close_time": 1775260799999, "quote_volume": 210483.60646, "trades": 967, "taker_buy_base": 8885601.3, "taker_buy_quote": 117889.11485 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0132, "high": 0.0133, "low": 0.013, "close": 0.0131, "volume": 17541606.2, "close_time": 1775275199999, "quote_volume": 230237.15061, "trades": 870, "taker_buy_base": 10700626.0, "taker_buy_quote": 140625.434 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0131, "high": 0.0133, "low": 0.0129, "close": 0.0131, "volume": 18079463.9, "close_time": 1775289599999, "quote_volume": 237102.80957, "trades": 1449, "taker_buy_base": 8503476.1, "taker_buy_quote": 111633.20077 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0131, "high": 0.0133, "low": 0.013, "close": 0.0133, "volume": 16659909.3, "close_time": 1775303999999, "quote_volume": 219437.72864, "trades": 1211, "taker_buy_base": 9928361.8, "taker_buy_quote": 131126.60179 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0133, "high": 0.0133, "low": 0.013, "close": 0.0132, "volume": 12949502.8, "close_time": 1775318399999, "quote_volume": 170858.20027, "trades": 689, "taker_buy_base": 5320726.4, "taker_buy_quote": 70246.61601 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0132, "high": 0.0133, "low": 0.013, "close": 0.0131, "volume": 8345038.8, "close_time": 1775332799999, "quote_volume": 109786.76072, "trades": 470, "taker_buy_base": 4653638.3, "taker_buy_quote": 61259.7362 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0132, "high": 0.0135, "low": 0.0131, "close": 0.0134, "volume": 10898517.3, "close_time": 1775347199999, "quote_volume": 144398.77427, "trades": 510, "taker_buy_base": 6914850.2, "taker_buy_quote": 91557.11944 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0131, "close": 0.0133, "volume": 12822663.4, "close_time": 1775361599999, "quote_volume": 170347.45454, "trades": 495, "taker_buy_base": 6880327.5, "taker_buy_quote": 91481.17161 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0132, "high": 0.0134, "low": 0.0127, "close": 0.0128, "volume": 16212499.1, "close_time": 1775375999999, "quote_volume": 211121.43508, "trades": 832, "taker_buy_base": 6604005.8, "taker_buy_quote": 85994.32726 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0129, "high": 0.013, "low": 0.0128, "close": 0.013, "volume": 12665983.9, "close_time": 1775390399999, "quote_volume": 163147.88338, "trades": 533, "taker_buy_base": 6182854.5, "taker_buy_quote": 79849.75223 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.013, "high": 0.013, "low": 0.0127, "close": 0.0129, "volume": 11213163.3, "close_time": 1775404799999, "quote_volume": 144043.79594, "trades": 498, "taker_buy_base": 5420952.3, "taker_buy_quote": 69730.73063 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.013, "high": 0.0132, "low": 0.0129, "close": 0.0131, "volume": 12105617.1, "close_time": 1775419199999, "quote_volume": 157499.08625, "trades": 657, "taker_buy_base": 7689166.5, "taker_buy_quote": 100058.515 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0129, "close": 0.0132, "volume": 11090980.1, "close_time": 1775433599999, "quote_volume": 145212.55817, "trades": 714, "taker_buy_base": 6227597.3, "taker_buy_quote": 81646.04108 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0132, "high": 0.0136, "low": 0.0132, "close": 0.0133, "volume": 9639644.1, "close_time": 1775447999999, "quote_volume": 129154.47137, "trades": 521, "taker_buy_base": 4653506.5, "taker_buy_quote": 62428.58747 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0133, "high": 0.0136, "low": 0.0133, "close": 0.0135, "volume": 4154288.2, "close_time": 1775462399999, "quote_volume": 55715.74216, "trades": 273, "taker_buy_base": 2559239.2, "taker_buy_quote": 34383.52308 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0135, "high": 0.0138, "low": 0.0134, "close": 0.0136, "volume": 14901729.6, "close_time": 1775476799999, "quote_volume": 202749.90422, "trades": 851, "taker_buy_base": 7639460.9, "taker_buy_quote": 104058.36679 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0135, "close": 0.0136, "volume": 19076110.8, "close_time": 1775491199999, "quote_volume": 259817.14803, "trades": 1234, "taker_buy_base": 8791980.4, "taker_buy_quote": 119853.39773 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0134, "close": 0.0136, "volume": 4385839.7, "close_time": 1775505599999, "quote_volume": 59395.83053, "trades": 235, "taker_buy_base": 1903371.3, "taker_buy_quote": 25841.92812 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0133, "close": 0.0134, "volume": 13503370.8, "close_time": 1775519999999, "quote_volume": 181961.25411, "trades": 671, "taker_buy_base": 6327014.1, "taker_buy_quote": 85487.57433 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0133, "high": 0.0135, "low": 0.0132, "close": 0.0135, "volume": 8277587.2, "close_time": 1775534399999, "quote_volume": 110371.00505, "trades": 430, "taker_buy_base": 4662002.0, "taker_buy_quote": 62257.94951 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0133, "close": 0.0136, "volume": 14514751.5, "close_time": 1775548799999, "quote_volume": 195824.83333, "trades": 732, "taker_buy_base": 6184133.7, "taker_buy_quote": 83427.65343 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0132, "close": 0.0133, "volume": 20081974.7, "close_time": 1775563199999, "quote_volume": 269471.94845, "trades": 841, "taker_buy_base": 8830576.9, "taker_buy_quote": 118480.2116 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0131, "close": 0.0132, "volume": 27743008.3, "close_time": 1775577599999, "quote_volume": 366650.82228, "trades": 1320, "taker_buy_base": 14812181.6, "taker_buy_quote": 195796.54997 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0133, "high": 0.0135, "low": 0.0132, "close": 0.0134, "volume": 7450502.0, "close_time": 1775591999999, "quote_volume": 99503.40148, "trades": 410, "taker_buy_base": 3272739.7, "taker_buy_quote": 43761.76084 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0134, "high": 0.0142, "low": 0.0134, "close": 0.0141, "volume": 13487870.9, "close_time": 1775606399999, "quote_volume": 187411.65236, "trades": 820, "taker_buy_base": 8534252.5, "taker_buy_quote": 118604.5432 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0138, "close": 0.0138, "volume": 21108699.2, "close_time": 1775620799999, "quote_volume": 295063.34975, "trades": 1767, "taker_buy_base": 3395761.7, "taker_buy_quote": 47736.71838 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0136, "close": 0.0138, "volume": 57804331.4, "close_time": 1775635199999, "quote_volume": 792359.82434, "trades": 2755, "taker_buy_base": 22957215.5, "taker_buy_quote": 315480.9236 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0136, "close": 0.0137, "volume": 16019548.2, "close_time": 1775649599999, "quote_volume": 220476.71156, "trades": 857, "taker_buy_base": 7005624.2, "taker_buy_quote": 96595.99627 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0134, "close": 0.0136, "volume": 23146315.2, "close_time": 1775663999999, "quote_volume": 315496.04999, "trades": 1237, "taker_buy_base": 11254963.2, "taker_buy_quote": 153523.50544 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0132, "close": 0.0133, "volume": 35574678.2, "close_time": 1775678399999, "quote_volume": 477080.24716, "trades": 1646, "taker_buy_base": 15271688.7, "taker_buy_quote": 204986.84773 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0129, "close": 0.013, "volume": 25033820.1, "close_time": 1775692799999, "quote_volume": 328685.07175, "trades": 1608, "taker_buy_base": 9739608.6, "taker_buy_quote": 127888.16666 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0128, "close": 0.013, "volume": 31690788.4, "close_time": 1775707199999, "quote_volume": 410231.32529, "trades": 1741, "taker_buy_base": 15205550.1, "taker_buy_quote": 197216.49953 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.013, "high": 0.0132, "low": 0.0129, "close": 0.013, "volume": 15268261.5, "close_time": 1775721599999, "quote_volume": 199223.60515, "trades": 813, "taker_buy_base": 6547789.7, "taker_buy_quote": 85536.95364 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.013, "high": 0.0132, "low": 0.0129, "close": 0.0131, "volume": 12070174.6, "close_time": 1775735999999, "quote_volume": 157514.34597, "trades": 535, "taker_buy_base": 6594806.1, "taker_buy_quote": 86151.03527 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0131, "high": 0.0135, "low": 0.0131, "close": 0.0134, "volume": 21086981.6, "close_time": 1775750399999, "quote_volume": 278938.39332, "trades": 1171, "taker_buy_base": 12449077.6, "taker_buy_quote": 164712.75842 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0134, "high": 0.0135, "low": 0.0133, "close": 0.0134, "volume": 11781301.4, "close_time": 1775764799999, "quote_volume": 158636.39944, "trades": 1018, "taker_buy_base": 6247721.8, "taker_buy_quote": 84243.35024 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0134, "high": 0.0138, "low": 0.0133, "close": 0.0133, "volume": 28725328.5, "close_time": 1775779199999, "quote_volume": 387327.96, "trades": 1981, "taker_buy_base": 13221020.9, "taker_buy_quote": 178426.4821 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0129, "close": 0.0129, "volume": 25225711.9, "close_time": 1775793599999, "quote_volume": 330400.84696, "trades": 1534, "taker_buy_base": 7903407.1, "taker_buy_quote": 103797.11027 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0128, "close": 0.0129, "volume": 28787121.6, "close_time": 1775807999999, "quote_volume": 372961.67847, "trades": 1556, "taker_buy_base": 14377551.1, "taker_buy_quote": 186500.14659 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0128, "high": 0.013, "low": 0.0128, "close": 0.0128, "volume": 5488684.0, "close_time": 1775822399999, "quote_volume": 70682.56092, "trades": 335, "taker_buy_base": 2033281.3, "taker_buy_quote": 26234.12289 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.838, "high": 0.84, "low": 0.751, "close": 0.779, "volume": 89006571.4, "close_time": 1712879999999, "quote_volume": 70607482.2695, "trades": 160328, "taker_buy_base": 42676689.2, "taker_buy_quote": 33894800.1883 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.779, "high": 0.815, "low": 0.508, "close": 0.604, "volume": 162990238.9, "close_time": 1712966399999, "quote_volume": 110598855.3074, "trades": 275368, "taker_buy_base": 74282022.8, "taker_buy_quote": 50607271.3779 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.604, "high": 0.642, "low": 0.452, "close": 0.542, "volume": 113344821.3, "close_time": 1713052799999, "quote_volume": 63809840.9037, "trades": 174935, "taker_buy_base": 55469272.0, "taker_buy_quote": 31183378.9754 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.542, "high": 0.723, "low": 0.526, "close": 0.711, "volume": 124990267.0, "close_time": 1713139199999, "quote_volume": 77437560.7882, "trades": 216455, "taker_buy_base": 63819704.5, "taker_buy_quote": 39661507.3109 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.711, "high": 0.712, "low": 0.606, "close": 0.656, "volume": 86406130.2, "close_time": 1713225599999, "quote_volume": 56548797.8614, "trades": 149195, "taker_buy_base": 41006001.2, "taker_buy_quote": 26860361.55 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.656, "high": 0.657, "low": 0.565, "close": 0.611, "volume": 55151748.1, "close_time": 1713311999999, "quote_volume": 33264741.7569, "trades": 99641, "taker_buy_base": 27513755.2, "taker_buy_quote": 16592419.9219 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.61, "high": 0.628, "low": 0.539, "close": 0.566, "volume": 44700474.2, "close_time": 1713398399999, "quote_volume": 25663061.7289, "trades": 77672, "taker_buy_base": 20560715.7, "taker_buy_quote": 11806077.618 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.566, "high": 0.605, "low": 0.537, "close": 0.593, "volume": 50871219.2, "close_time": 1713484799999, "quote_volume": 29167042.4601, "trades": 82508, "taker_buy_base": 25640048.0, "taker_buy_quote": 14726230.0554 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.593, "high": 0.625, "low": 0.532, "close": 0.589, "volume": 80899304.2, "close_time": 1713571199999, "quote_volume": 47714834.6178, "trades": 112275, "taker_buy_base": 39417899.0, "taker_buy_quote": 23261970.2768 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.589, "high": 0.667, "low": 0.572, "close": 0.657, "volume": 52233055.9, "close_time": 1713657599999, "quote_volume": 32298709.0934, "trades": 73937, "taker_buy_base": 27213774.3, "taker_buy_quote": 16850090.9756 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.656, "high": 0.677, "low": 0.6, "close": 0.613, "volume": 46588536.1, "close_time": 1713743999999, "quote_volume": 29379635.0696, "trades": 62684, "taker_buy_base": 22973298.6, "taker_buy_quote": 14496988.4563 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.613, "high": 0.682, "low": 0.61, "close": 0.642, "volume": 53965081.1, "close_time": 1713830399999, "quote_volume": 34445913.5735, "trades": 73189, "taker_buy_base": 27827085.0, "taker_buy_quote": 17757251.3385 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.641, "high": 0.659, "low": 0.586, "close": 0.593, "volume": 55901403.1, "close_time": 1713916799999, "quote_volume": 34144640.1905, "trades": 74674, "taker_buy_base": 27658840.2, "taker_buy_quote": 16905112.0637 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.593, "high": 0.61, "low": 0.537, "close": 0.546, "volume": 42321920.1, "close_time": 1714003199999, "quote_volume": 24421900.7314, "trades": 68765, "taker_buy_base": 19137970.1, "taker_buy_quote": 11064197.0802 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.545, "high": 0.674, "low": 0.525, "close": 0.656, "volume": 109390635.3, "close_time": 1714089599999, "quote_volume": 67666299.5326, "trades": 168653, "taker_buy_base": 56206860.7, "taker_buy_quote": 34779575.7089 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.656, "high": 0.66, "low": 0.582, "close": 0.586, "volume": 58154521.6, "close_time": 1714175999999, "quote_volume": 35502603.2099, "trades": 85488, "taker_buy_base": 26411886.2, "taker_buy_quote": 16135907.2517 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.587, "high": 0.624, "low": 0.548, "close": 0.619, "volume": 41159599.6, "close_time": 1714262399999, "quote_volume": 24223177.5077, "trades": 64120, "taker_buy_base": 19719277.3, "taker_buy_quote": 11622071.9828 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.618, "high": 0.674, "low": 0.589, "close": 0.629, "volume": 48063880.5, "close_time": 1714348799999, "quote_volume": 30241347.7502, "trades": 75728, "taker_buy_base": 24006119.8, "taker_buy_quote": 15145639.2567 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.63, "high": 0.699, "low": 0.576, "close": 0.68, "volume": 109568250.9, "close_time": 1714435199999, "quote_volume": 70840981.5253, "trades": 165051, "taker_buy_base": 55328121.4, "taker_buy_quote": 35831696.9446 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.681, "high": 0.701, "low": 0.577, "close": 0.607, "volume": 97519583.6, "close_time": 1714521599999, "quote_volume": 61818622.3657, "trades": 152674, "taker_buy_base": 48876566.2, "taker_buy_quote": 30993598.2599 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.607, "high": 0.699, "low": 0.588, "close": 0.688, "volume": 123819351.4, "close_time": 1714607999999, "quote_volume": 79998772.459, "trades": 205472, "taker_buy_base": 64445216.8, "taker_buy_quote": 41779785.2116 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.687, "high": 0.777, "low": 0.63, "close": 0.726, "volume": 144265071.3, "close_time": 1714694399999, "quote_volume": 104531645.5337, "trades": 220349, "taker_buy_base": 73763915.7, "taker_buy_quote": 53404486.8288 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.727, "high": 0.761, "low": 0.701, "close": 0.738, "volume": 105134061.6, "close_time": 1714780799999, "quote_volume": 76874222.5909, "trades": 179738, "taker_buy_base": 52766170.9, "taker_buy_quote": 38600968.6795 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.739, "high": 0.776, "low": 0.719, "close": 0.728, "volume": 91357871.6, "close_time": 1714867199999, "quote_volume": 67739799.4287, "trades": 147282, "taker_buy_base": 44754896.7, "taker_buy_quote": 33224125.0272 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.728, "high": 0.743, "low": 0.661, "close": 0.675, "volume": 81292191.9, "close_time": 1714953599999, "quote_volume": 55576565.1682, "trades": 132809, "taker_buy_base": 39784633.3, "taker_buy_quote": 27175564.2568 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.675, "high": 0.708, "low": 0.637, "close": 0.647, "volume": 70561918.8, "close_time": 1715039999999, "quote_volume": 47401875.337, "trades": 111901, "taker_buy_base": 33644400.5, "taker_buy_quote": 22640479.7938 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.647, "high": 0.667, "low": 0.623, "close": 0.634, "volume": 44911437.7, "close_time": 1715126399999, "quote_volume": 28994911.9027, "trades": 83131, "taker_buy_base": 22161002.9, "taker_buy_quote": 14336880.996 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.634, "high": 0.66, "low": 0.602, "close": 0.605, "volume": 50385590.3, "close_time": 1715212799999, "quote_volume": 31665961.6359, "trades": 95151, "taker_buy_base": 21898543.3, "taker_buy_quote": 13811096.5848 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.605, "high": 0.642, "low": 0.595, "close": 0.63, "volume": 29992613.8, "close_time": 1715299199999, "quote_volume": 18498275.2041, "trades": 58642, "taker_buy_base": 14965373.4, "taker_buy_quote": 9237881.8267 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.63, "high": 0.651, "low": 0.586, "close": 0.597, "volume": 34894236.7, "close_time": 1715385599999, "quote_volume": 21555947.9677, "trades": 61946, "taker_buy_base": 16460285.2, "taker_buy_quote": 10196076.3619 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.596, "high": 0.616, "low": 0.582, "close": 0.595, "volume": 23278890.3, "close_time": 1715471999999, "quote_volume": 13928780.9375, "trades": 33521, "taker_buy_base": 11004300.7, "taker_buy_quote": 6597821.9026 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.595, "high": 0.608, "low": 0.585, "close": 0.591, "volume": 15188797.1, "close_time": 1715558399999, "quote_volume": 9060141.5103, "trades": 26559, "taker_buy_base": 7584411.0, "taker_buy_quote": 4527335.2847 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.591, "high": 0.596, "low": 0.537, "close": 0.548, "volume": 52716238.4, "close_time": 1715644799999, "quote_volume": 29583162.5735, "trades": 87461, "taker_buy_base": 23610430.2, "taker_buy_quote": 13256308.9385 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.548, "high": 0.553, "low": 0.513, "close": 0.528, "volume": 77711530.6, "close_time": 1715731199999, "quote_volume": 41328876.1943, "trades": 93716, "taker_buy_base": 39016472.2, "taker_buy_quote": 20716807.092 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.528, "high": 0.578, "low": 0.522, "close": 0.57, "volume": 35854291.8, "close_time": 1715817599999, "quote_volume": 19764101.5325, "trades": 60346, "taker_buy_base": 17676392.0, "taker_buy_quote": 9749694.823 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.57, "high": 0.583, "low": 0.522, "close": 0.538, "volume": 31583395.6, "close_time": 1715903999999, "quote_volume": 17486679.1347, "trades": 44278, "taker_buy_base": 14700113.9, "taker_buy_quote": 8154359.2561 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.537, "high": 0.57, "low": 0.532, "close": 0.555, "volume": 18639812.0, "close_time": 1715990399999, "quote_volume": 10288887.124, "trades": 30599, "taker_buy_base": 8850665.0, "taker_buy_quote": 4886313.5212 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.554, "high": 0.572, "low": 0.542, "close": 0.56, "volume": 19050598.9, "close_time": 1716076799999, "quote_volume": 10663121.4473, "trades": 30138, "taker_buy_base": 8770732.9, "taker_buy_quote": 4914989.7109 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.56, "high": 0.571, "low": 0.526, "close": 0.531, "volume": 13021075.5, "close_time": 1716163199999, "quote_volume": 7112536.6707, "trades": 22166, "taker_buy_base": 5734772.0, "taker_buy_quote": 3134048.1797 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.531, "high": 0.574, "low": 0.51, "close": 0.573, "volume": 32582559.5, "close_time": 1716249599999, "quote_volume": 17925786.6208, "trades": 52263, "taker_buy_base": 14907201.5, "taker_buy_quote": 8184526.8525 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.573, "high": 0.59, "low": 0.558, "close": 0.582, "volume": 41117204.4, "close_time": 1716335999999, "quote_volume": 23464467.6216, "trades": 65225, "taker_buy_base": 20354955.3, "taker_buy_quote": 11643037.3201 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.582, "high": 0.587, "low": 0.546, "close": 0.576, "volume": 25964441.9, "close_time": 1716422399999, "quote_volume": 14718193.0067, "trades": 47086, "taker_buy_base": 12775093.8, "taker_buy_quote": 7255939.5057 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.576, "high": 0.598, "low": 0.516, "close": 0.556, "volume": 49757984.2, "close_time": 1716508799999, "quote_volume": 28239192.5355, "trades": 84587, "taker_buy_base": 23055636.4, "taker_buy_quote": 13111432.7586 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.556, "high": 0.581, "low": 0.546, "close": 0.561, "volume": 22392647.4, "close_time": 1716595199999, "quote_volume": 12536610.5629, "trades": 45435, "taker_buy_base": 10501364.3, "taker_buy_quote": 5885163.1558 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.561, "high": 0.609, "low": 0.557, "close": 0.574, "volume": 33035625.5, "close_time": 1716681599999, "quote_volume": 19241188.9481, "trades": 57420, "taker_buy_base": 17963828.6, "taker_buy_quote": 10473370.4706 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.575, "high": 0.587, "low": 0.555, "close": 0.562, "volume": 24987842.3, "close_time": 1716767999999, "quote_volume": 14242445.5919, "trades": 40265, "taker_buy_base": 11509910.6, "taker_buy_quote": 6573713.5356 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.561, "high": 0.645, "low": 0.561, "close": 0.633, "volume": 76440074.7, "close_time": 1716854399999, "quote_volume": 46372009.171, "trades": 117738, "taker_buy_base": 39411203.4, "taker_buy_quote": 23931541.7293 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.633, "high": 0.638, "low": 0.571, "close": 0.593, "volume": 50427325.8, "close_time": 1716940799999, "quote_volume": 30020459.6904, "trades": 77396, "taker_buy_base": 22971857.1, "taker_buy_quote": 13697563.7 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.593, "high": 0.626, "low": 0.576, "close": 0.58, "volume": 44336766.4, "close_time": 1717027199999, "quote_volume": 26600732.9826, "trades": 71230, "taker_buy_base": 21597529.2, "taker_buy_quote": 12976521.4004 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.58, "high": 0.603, "low": 0.56, "close": 0.565, "volume": 33152573.2, "close_time": 1717113599999, "quote_volume": 19194902.784, "trades": 50739, "taker_buy_base": 15601380.9, "taker_buy_quote": 9051283.5048 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.564, "high": 0.602, "low": 0.557, "close": 0.588, "volume": 34148606.6, "close_time": 1717199999999, "quote_volume": 19935318.6833, "trades": 53664, "taker_buy_base": 17729220.6, "taker_buy_quote": 10364423.0238 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.588, "high": 0.609, "low": 0.579, "close": 0.597, "volume": 20791911.8, "close_time": 1717286399999, "quote_volume": 12307102.0435, "trades": 35767, "taker_buy_base": 10503137.4, "taker_buy_quote": 6219577.6486 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.597, "high": 0.678, "low": 0.593, "close": 0.632, "volume": 101890716.8, "close_time": 1717372799999, "quote_volume": 65515161.0852, "trades": 156489, "taker_buy_base": 51617804.9, "taker_buy_quote": 33166591.4885 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.633, "high": 0.668, "low": 0.618, "close": 0.667, "volume": 54909569.6, "close_time": 1717459199999, "quote_volume": 35469695.603, "trades": 101704, "taker_buy_base": 28238623.0, "taker_buy_quote": 18269937.0065 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.667, "high": 0.7, "low": 0.632, "close": 0.64, "volume": 56379950.3, "close_time": 1717545599999, "quote_volume": 37549188.1292, "trades": 99808, "taker_buy_base": 27278302.1, "taker_buy_quote": 18212058.5956 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.641, "high": 0.653, "low": 0.613, "close": 0.622, "volume": 44688339.9, "close_time": 1717631999999, "quote_volume": 28255463.8687, "trades": 59596, "taker_buy_base": 20414546.5, "taker_buy_quote": 12911218.3846 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.622, "high": 0.698, "low": 0.612, "close": 0.693, "volume": 89467226.0, "close_time": 1717718399999, "quote_volume": 58549336.9543, "trades": 137630, "taker_buy_base": 45043799.1, "taker_buy_quote": 29549754.4448 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.693, "high": 0.748, "low": 0.618, "close": 0.67, "volume": 169028157.8, "close_time": 1717804799999, "quote_volume": 117419436.4969, "trades": 298013, "taker_buy_base": 81423327.5, "taker_buy_quote": 56670056.1576 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.67, "high": 0.764, "low": 0.633, "close": 0.661, "volume": 149845512.5, "close_time": 1717891199999, "quote_volume": 105708466.6887, "trades": 277988, "taker_buy_base": 73872960.2, "taker_buy_quote": 52258848.8586 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.661, "high": 0.691, "low": 0.625, "close": 0.68, "volume": 62647070.3, "close_time": 1717977599999, "quote_volume": 41380162.4621, "trades": 118625, "taker_buy_base": 29524936.3, "taker_buy_quote": 19515558.7576 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.68, "high": 0.68, "low": 0.544, "close": 0.556, "volume": 88484175.4, "close_time": 1718063999999, "quote_volume": 52930397.102, "trades": 146156, "taker_buy_base": 41242121.2, "taker_buy_quote": 24553101.0115 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.556, "high": 0.563, "low": 0.52, "close": 0.526, "volume": 65392397.4, "close_time": 1718150399999, "quote_volume": 35569461.6023, "trades": 98210, "taker_buy_base": 29959671.0, "taker_buy_quote": 16317658.0504 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.525, "high": 0.554, "low": 0.496, "close": 0.526, "volume": 63838259.3, "close_time": 1718236799999, "quote_volume": 33738249.7144, "trades": 84912, "taker_buy_base": 29300498.7, "taker_buy_quote": 15486429.7303 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.526, "high": 0.532, "low": 0.469, "close": 0.477, "volume": 45269217.7, "close_time": 1718323199999, "quote_volume": 22365042.4601, "trades": 59773, "taker_buy_base": 19776553.4, "taker_buy_quote": 9779587.9036 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.477, "high": 0.492, "low": 0.425, "close": 0.452, "volume": 51910193.0, "close_time": 1718409599999, "quote_volume": 23937017.198, "trades": 65825, "taker_buy_base": 23389650.4, "taker_buy_quote": 10772204.9325 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.452, "high": 0.466, "low": 0.446, "close": 0.45, "volume": 20850283.0, "close_time": 1718495999999, "quote_volume": 9513247.5723, "trades": 27314, "taker_buy_base": 10961380.4, "taker_buy_quote": 5006817.6033 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.451, "high": 0.46, "low": 0.439, "close": 0.448, "volume": 22577817.2, "close_time": 1718582399999, "quote_volume": 10175410.2742, "trades": 31084, "taker_buy_base": 12255287.4, "taker_buy_quote": 5528253.3389 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.447, "high": 0.455, "low": 0.387, "close": 0.399, "volume": 52257839.4, "close_time": 1718668799999, "quote_volume": 21763574.3957, "trades": 59963, "taker_buy_base": 24408801.6, "taker_buy_quote": 10186451.1935 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.398, "high": 0.4, "low": 0.322, "close": 0.37, "volume": 59871857.3, "close_time": 1718755199999, "quote_volume": 21923853.708, "trades": 60967, "taker_buy_base": 28855594.9, "taker_buy_quote": 10569991.4743 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.369, "high": 0.384, "low": 0.359, "close": 0.366, "volume": 30036496.7, "close_time": 1718841599999, "quote_volume": 11157851.4465, "trades": 37407, "taker_buy_base": 15570876.5, "taker_buy_quote": 5800340.0279 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.365, "high": 0.382, "low": 0.339, "close": 0.349, "volume": 37740993.5, "close_time": 1718927999999, "quote_volume": 13663082.1995, "trades": 38811, "taker_buy_base": 17968071.7, "taker_buy_quote": 6530800.385 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.349, "high": 0.358, "low": 0.337, "close": 0.341, "volume": 26814711.3, "close_time": 1719014399999, "quote_volume": 9328229.9179, "trades": 30535, "taker_buy_base": 12685105.6, "taker_buy_quote": 4416686.8441 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.341, "high": 0.354, "low": 0.331, "close": 0.342, "volume": 21217537.8, "close_time": 1719100799999, "quote_volume": 7222709.8908, "trades": 22782, "taker_buy_base": 10546773.5, "taker_buy_quote": 3595671.7934 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.341, "high": 0.357, "low": 0.327, "close": 0.331, "volume": 18567405.1, "close_time": 1719187199999, "quote_volume": 6397551.5041, "trades": 21694, "taker_buy_base": 8674215.9, "taker_buy_quote": 2991907.2675 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.331, "high": 0.355, "low": 0.306, "close": 0.353, "volume": 37844568.5, "close_time": 1719273599999, "quote_volume": 12731576.9388, "trades": 39463, "taker_buy_base": 18134936.4, "taker_buy_quote": 6122246.1418 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.352, "high": 0.365, "low": 0.343, "close": 0.348, "volume": 21653883.9, "close_time": 1719359999999, "quote_volume": 7661495.0504, "trades": 22932, "taker_buy_base": 10804976.4, "taker_buy_quote": 3830074.6114 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.349, "high": 0.358, "low": 0.332, "close": 0.336, "volume": 21807348.1, "close_time": 1719446399999, "quote_volume": 7498367.0372, "trades": 21324, "taker_buy_base": 10079896.3, "taker_buy_quote": 3470052.5413 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.335, "high": 0.3549, "low": 0.3237, "close": 0.3517, "volume": 41069491.2, "close_time": 1719532799999, "quote_volume": 13838594.86831, "trades": 79705, "taker_buy_base": 19923914.0, "taker_buy_quote": 6713818.06512 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.3516, "high": 0.3603, "low": 0.33, "close": 0.3306, "volume": 32433276.7, "close_time": 1719619199999, "quote_volume": 11200259.294, "trades": 74671, "taker_buy_base": 15537144.8, "taker_buy_quote": 5368821.52174 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.3305, "high": 0.3546, "low": 0.3302, "close": 0.3373, "volume": 29894559.8, "close_time": 1719705599999, "quote_volume": 10348433.09165, "trades": 56524, "taker_buy_base": 14513453.7, "taker_buy_quote": 5024168.98837 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.3371, "high": 0.3687, "low": 0.3313, "close": 0.3643, "volume": 29794345.9, "close_time": 1719791999999, "quote_volume": 10410654.80197, "trades": 58516, "taker_buy_base": 14955452.0, "taker_buy_quote": 5228742.28676 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.3643, "high": 0.3876, "low": 0.3525, "close": 0.3751, "volume": 32114133.7, "close_time": 1719878399999, "quote_volume": 11806937.15141, "trades": 65449, "taker_buy_base": 15919169.8, "taker_buy_quote": 5854471.96075 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.3751, "high": 0.3832, "low": 0.3575, "close": 0.3649, "volume": 35044367.2, "close_time": 1719964799999, "quote_volume": 12994550.14249, "trades": 69211, "taker_buy_base": 17701023.7, "taker_buy_quote": 6571569.68971 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.365, "high": 0.3774, "low": 0.3256, "close": 0.3274, "volume": 55225682.4, "close_time": 1720051199999, "quote_volume": 19555095.69732, "trades": 113579, "taker_buy_base": 23641731.4, "taker_buy_quote": 8398290.56388 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.3273, "high": 0.3317, "low": 0.2655, "close": 0.2697, "volume": 61682156.1, "close_time": 1720137599999, "quote_volume": 18758322.86548, "trades": 93409, "taker_buy_base": 28191442.7, "taker_buy_quote": 8582303.44782 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.2699, "high": 0.2708, "low": 0.2285, "close": 0.2522, "volume": 69356060.5, "close_time": 1720223999999, "quote_volume": 17342894.03872, "trades": 88906, "taker_buy_base": 35798993.8, "taker_buy_quote": 8959362.27851 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.2522, "high": 0.2986, "low": 0.2488, "close": 0.2917, "volume": 43418829.5, "close_time": 1720310399999, "quote_volume": 11828414.71425, "trades": 56008, "taker_buy_base": 23681306.7, "taker_buy_quote": 6440971.58634 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.2916, "high": 0.2929, "low": 0.2675, "close": 0.2704, "volume": 39657258.8, "close_time": 1720396799999, "quote_volume": 11175113.70085, "trades": 63029, "taker_buy_base": 18475691.7, "taker_buy_quote": 5214693.3567 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.2706, "high": 0.2985, "low": 0.256, "close": 0.2871, "volume": 35182509.5, "close_time": 1720483199999, "quote_volume": 9886755.2695, "trades": 62163, "taker_buy_base": 17629101.1, "taker_buy_quote": 4964677.44408 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.287, "high": 0.296, "low": 0.2824, "close": 0.2926, "volume": 20577907.5, "close_time": 1720569599999, "quote_volume": 5954927.00676, "trades": 40517, "taker_buy_base": 10873954.6, "taker_buy_quote": 3148730.31189 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.2925, "high": 0.3043, "low": 0.284, "close": 0.2886, "volume": 25134090.5, "close_time": 1720655999999, "quote_volume": 7338084.94666, "trades": 47156, "taker_buy_base": 12311881.2, "taker_buy_quote": 3596246.66363 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.2885, "high": 0.2979, "low": 0.2714, "close": 0.2729, "volume": 22512883.4, "close_time": 1720742399999, "quote_volume": 6458603.51706, "trades": 43315, "taker_buy_base": 10839114.0, "taker_buy_quote": 3112164.9798 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.273, "high": 0.2834, "low": 0.2669, "close": 0.2759, "volume": 15915711.9, "close_time": 1720828799999, "quote_volume": 4380255.58661, "trades": 27256, "taker_buy_base": 7383702.8, "taker_buy_quote": 2031097.69976 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.276, "high": 0.2838, "low": 0.2695, "close": 0.2758, "volume": 14545487.4, "close_time": 1720915199999, "quote_volume": 4042831.58935, "trades": 24260, "taker_buy_base": 7614829.1, "taker_buy_quote": 2116399.49216 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.2757, "high": 0.2933, "low": 0.2723, "close": 0.2891, "volume": 17575657.4, "close_time": 1721001599999, "quote_volume": 4955478.5259, "trades": 37967, "taker_buy_base": 8516755.3, "taker_buy_quote": 2401107.08518 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.2889, "high": 0.3224, "low": 0.2881, "close": 0.3203, "volume": 29806356.0, "close_time": 1721087999999, "quote_volume": 9025557.29086, "trades": 48797, "taker_buy_base": 15795126.5, "taker_buy_quote": 4778833.82291 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.3206, "high": 0.3432, "low": 0.3032, "close": 0.3311, "volume": 40299783.9, "close_time": 1721174399999, "quote_volume": 12975299.37017, "trades": 79875, "taker_buy_base": 20161212.0, "taker_buy_quote": 6495502.28331 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.331, "high": 0.3408, "low": 0.3165, "close": 0.3232, "volume": 22500494.1, "close_time": 1721260799999, "quote_volume": 7379121.86917, "trades": 56069, "taker_buy_base": 10406418.0, "taker_buy_quote": 3412366.11028 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.3233, "high": 0.337, "low": 0.3104, "close": 0.3236, "volume": 16799820.6, "close_time": 1721347199999, "quote_volume": 5444494.14257, "trades": 44532, "taker_buy_base": 7972198.7, "taker_buy_quote": 2588443.88912 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.3237, "high": 0.3453, "low": 0.3108, "close": 0.3393, "volume": 20754402.3, "close_time": 1721433599999, "quote_volume": 6804621.95938, "trades": 47522, "taker_buy_base": 11227986.4, "taker_buy_quote": 3686758.40652 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.3394, "high": 0.353, "low": 0.3314, "close": 0.3488, "volume": 24224653.5, "close_time": 1721519999999, "quote_volume": 8309494.19391, "trades": 54096, "taker_buy_base": 11455888.2, "taker_buy_quote": 3931361.49564 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.3487, "high": 0.3548, "low": 0.3167, "close": 0.3544, "volume": 25260192.9, "close_time": 1721606399999, "quote_volume": 8535812.8126, "trades": 53327, "taker_buy_base": 12390677.8, "taker_buy_quote": 4189522.59509 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.3544, "high": 0.3577, "low": 0.3189, "close": 0.3212, "volume": 21317429.9, "close_time": 1721692799999, "quote_volume": 7244195.48258, "trades": 44058, "taker_buy_base": 9686292.0, "taker_buy_quote": 3292259.87243 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.3211, "high": 0.3343, "low": 0.307, "close": 0.313, "volume": 21111573.0, "close_time": 1721779199999, "quote_volume": 6769174.71875, "trades": 46464, "taker_buy_base": 10091571.0, "taker_buy_quote": 3234930.48592 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.3129, "high": 0.3209, "low": 0.295, "close": 0.2969, "volume": 15137974.8, "close_time": 1721865599999, "quote_volume": 4716806.82328, "trades": 31829, "taker_buy_base": 7229136.5, "taker_buy_quote": 2253013.5872 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.2968, "high": 0.298, "low": 0.2673, "close": 0.2794, "volume": 23065011.1, "close_time": 1721951999999, "quote_volume": 6489530.36133, "trades": 49824, "taker_buy_base": 10626448.8, "taker_buy_quote": 2985846.22127 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.2793, "high": 0.2934, "low": 0.2775, "close": 0.2903, "volume": 14383863.4, "close_time": 1722038399999, "quote_volume": 4133748.28184, "trades": 29144, "taker_buy_base": 6594949.6, "taker_buy_quote": 1896111.25826 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.2902, "high": 0.3075, "low": 0.2877, "close": 0.2996, "volume": 18895616.5, "close_time": 1722124799999, "quote_volume": 5614545.90965, "trades": 38186, "taker_buy_base": 8810368.7, "taker_buy_quote": 2619251.09442 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.2995, "high": 0.2996, "low": 0.2792, "close": 0.2845, "volume": 10083547.3, "close_time": 1722211199999, "quote_volume": 2925212.63778, "trades": 24585, "taker_buy_base": 4959951.5, "taker_buy_quote": 1437825.34265 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.2845, "high": 0.2944, "low": 0.2617, "close": 0.2639, "volume": 37244516.3, "close_time": 1722297599999, "quote_volume": 10367521.04395, "trades": 66215, "taker_buy_base": 19446794.9, "taker_buy_quote": 5397361.08513 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.2639, "high": 0.2696, "low": 0.247, "close": 0.2535, "volume": 35788023.5, "close_time": 1722383999999, "quote_volume": 9363823.53773, "trades": 60439, "taker_buy_base": 15921063.4, "taker_buy_quote": 4163199.036 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.2534, "high": 0.2606, "low": 0.2464, "close": 0.2487, "volume": 18378208.9, "close_time": 1722470399999, "quote_volume": 4686228.91069, "trades": 38743, "taker_buy_base": 8430674.7, "taker_buy_quote": 2151284.24932 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.2486, "high": 0.254, "low": 0.2234, "close": 0.245, "volume": 31048913.9, "close_time": 1722556799999, "quote_volume": 7437372.93744, "trades": 51979, "taker_buy_base": 14588549.5, "taker_buy_quote": 3499080.45171 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.2451, "high": 0.2486, "low": 0.2229, "close": 0.2258, "volume": 29629167.4, "close_time": 1722643199999, "quote_volume": 6922182.84458, "trades": 43450, "taker_buy_base": 13723664.0, "taker_buy_quote": 3209531.85942 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.2257, "high": 0.2304, "low": 0.2, "close": 0.207, "volume": 27673988.4, "close_time": 1722729599999, "quote_volume": 5986248.05645, "trades": 47841, "taker_buy_base": 12333152.2, "taker_buy_quote": 2669434.79782 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.2069, "high": 0.2203, "low": 0.1919, "close": 0.2173, "volume": 38061246.1, "close_time": 1722815999999, "quote_volume": 7919531.06822, "trades": 58044, "taker_buy_base": 19471888.9, "taker_buy_quote": 4060167.3599 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.2172, "high": 0.2302, "low": 0.1622, "close": 0.1752, "volume": 131696437.1, "close_time": 1722902399999, "quote_volume": 23737014.51078, "trades": 174769, "taker_buy_base": 60930342.1, "taker_buy_quote": 10989015.30096 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.1752, "high": 0.1976, "low": 0.1747, "close": 0.1915, "volume": 39583256.8, "close_time": 1722988799999, "quote_volume": 7531098.16613, "trades": 49138, "taker_buy_base": 19475764.5, "taker_buy_quote": 3709613.26784 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.1912, "high": 0.2016, "low": 0.1805, "close": 0.1831, "volume": 29085564.1, "close_time": 1723075199999, "quote_volume": 5572185.33027, "trades": 49510, "taker_buy_base": 14514400.3, "taker_buy_quote": 2783018.84336 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.1836, "high": 0.2143, "low": 0.1802, "close": 0.2133, "volume": 36752209.8, "close_time": 1723161599999, "quote_volume": 7271448.70131, "trades": 52152, "taker_buy_base": 18789455.0, "taker_buy_quote": 3725604.26632 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.2133, "high": 0.2163, "low": 0.203, "close": 0.2091, "volume": 21485361.2, "close_time": 1723247999999, "quote_volume": 4475859.4986, "trades": 40740, "taker_buy_base": 10830326.2, "taker_buy_quote": 2256654.09477 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.2091, "high": 0.2349, "low": 0.2065, "close": 0.2241, "volume": 57892930.7, "close_time": 1723334399999, "quote_volume": 13036634.75255, "trades": 86579, "taker_buy_base": 28267446.0, "taker_buy_quote": 6371242.26702 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.224, "high": 0.2269, "low": 0.203, "close": 0.205, "volume": 23108258.0, "close_time": 1723420799999, "quote_volume": 5011813.11316, "trades": 44578, "taker_buy_base": 10048324.6, "taker_buy_quote": 2178197.94119 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.205, "high": 0.2279, "low": 0.205, "close": 0.2224, "volume": 35767504.7, "close_time": 1723507199999, "quote_volume": 7809603.03959, "trades": 66343, "taker_buy_base": 16091503.9, "taker_buy_quote": 3516516.40393 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.2224, "high": 0.2342, "low": 0.2121, "close": 0.228, "volume": 20492791.7, "close_time": 1723593599999, "quote_volume": 4555758.05084, "trades": 43798, "taker_buy_base": 9721683.8, "taker_buy_quote": 2161458.81359 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.228, "high": 0.2287, "low": 0.2131, "close": 0.2171, "volume": 17694150.7, "close_time": 1723679999999, "quote_volume": 3915865.98689, "trades": 38797, "taker_buy_base": 8096458.4, "taker_buy_quote": 1792479.0439 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.2171, "high": 0.226, "low": 0.2061, "close": 0.2114, "volume": 16523603.3, "close_time": 1723766399999, "quote_volume": 3557755.16121, "trades": 40395, "taker_buy_base": 7327565.9, "taker_buy_quote": 1576474.99141 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.2115, "high": 0.2139, "low": 0.1971, "close": 0.2054, "volume": 17237684.4, "close_time": 1723852799999, "quote_volume": 3536848.0936, "trades": 32260, "taker_buy_base": 8154576.5, "taker_buy_quote": 1670838.4685 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.2053, "high": 0.217, "low": 0.2033, "close": 0.2138, "volume": 15837326.6, "close_time": 1723939199999, "quote_volume": 3323464.87212, "trades": 28708, "taker_buy_base": 7971513.5, "taker_buy_quote": 1673427.08332 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.2137, "high": 0.2221, "low": 0.21, "close": 0.2132, "volume": 16779250.7, "close_time": 1724025599999, "quote_volume": 3616157.98357, "trades": 37322, "taker_buy_base": 7420425.4, "taker_buy_quote": 1600606.82075 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.2132, "high": 0.2359, "low": 0.2069, "close": 0.2345, "volume": 33965207.6, "close_time": 1724111999999, "quote_volume": 7527087.94439, "trades": 62724, "taker_buy_base": 17863834.8, "taker_buy_quote": 3969743.8587 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.2346, "high": 0.2403, "low": 0.2247, "close": 0.235, "volume": 32713435.3, "close_time": 1724198399999, "quote_volume": 7645466.01457, "trades": 65043, "taker_buy_base": 15736015.0, "taker_buy_quote": 3677370.71616 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.235, "high": 0.245, "low": 0.229, "close": 0.2439, "volume": 20378063.0, "close_time": 1724284799999, "quote_volume": 4806010.88432, "trades": 31330, "taker_buy_base": 9755306.6, "taker_buy_quote": 2305262.11096 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.2439, "high": 0.2479, "low": 0.2388, "close": 0.2414, "volume": 15862055.0, "close_time": 1724371199999, "quote_volume": 3850325.86147, "trades": 24907, "taker_buy_base": 7385747.1, "taker_buy_quote": 1792828.17411 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.2415, "high": 0.2673, "low": 0.2414, "close": 0.2647, "volume": 26235860.5, "close_time": 1724457599999, "quote_volume": 6628726.22351, "trades": 41161, "taker_buy_base": 13591062.8, "taker_buy_quote": 3437975.63667 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.2649, "high": 0.2785, "low": 0.261, "close": 0.2657, "volume": 20793052.2, "close_time": 1724543999999, "quote_volume": 5573229.58049, "trades": 30420, "taker_buy_base": 9751107.9, "taker_buy_quote": 2614686.14649 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.2658, "high": 0.2676, "low": 0.2485, "close": 0.2602, "volume": 20735021.3, "close_time": 1724630399999, "quote_volume": 5305859.82712, "trades": 30707, "taker_buy_base": 10101903.5, "taker_buy_quote": 2584360.44578 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.2599, "high": 0.2622, "low": 0.2357, "close": 0.2375, "volume": 18177777.6, "close_time": 1724716799999, "quote_volume": 4488989.7538, "trades": 29642, "taker_buy_base": 9141889.5, "taker_buy_quote": 2258693.17657 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.2376, "high": 0.2452, "low": 0.218, "close": 0.2258, "volume": 16707012.3, "close_time": 1724803199999, "quote_volume": 3881718.09842, "trades": 24697, "taker_buy_base": 7620869.5, "taker_buy_quote": 1766098.24654 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.2258, "high": 0.2332, "low": 0.2105, "close": 0.2176, "volume": 23871335.8, "close_time": 1724889599999, "quote_volume": 5287879.3626, "trades": 36764, "taker_buy_base": 11167356.7, "taker_buy_quote": 2476936.41063 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.2175, "high": 0.2335, "low": 0.2151, "close": 0.2206, "volume": 10764177.5, "close_time": 1724975999999, "quote_volume": 2403110.2979, "trades": 13015, "taker_buy_base": 5025722.6, "taker_buy_quote": 1127053.3042 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.2206, "high": 0.2227, "low": 0.2038, "close": 0.2184, "volume": 14491457.6, "close_time": 1725062399999, "quote_volume": 3107559.02685, "trades": 18029, "taker_buy_base": 6442160.6, "taker_buy_quote": 1383933.40394 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.2184, "high": 0.2209, "low": 0.207, "close": 0.209, "volume": 7196983.6, "close_time": 1725148799999, "quote_volume": 1545676.48221, "trades": 8822, "taker_buy_base": 3313467.0, "taker_buy_quote": 712262.15469 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.2089, "high": 0.2139, "low": 0.1961, "close": 0.1984, "volume": 13237360.0, "close_time": 1725235199999, "quote_volume": 2732377.3141, "trades": 16371, "taker_buy_base": 6842729.8, "taker_buy_quote": 1414917.94507 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.1982, "high": 0.2151, "low": 0.1978, "close": 0.2103, "volume": 16885527.8, "close_time": 1725321599999, "quote_volume": 3488964.49708, "trades": 22969, "taker_buy_base": 7303360.2, "taker_buy_quote": 1505518.6483 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.2104, "high": 0.2147, "low": 0.1953, "close": 0.197, "volume": 19105914.2, "close_time": 1725407999999, "quote_volume": 3891100.31002, "trades": 20701, "taker_buy_base": 8413958.8, "taker_buy_quote": 1714419.11562 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.197, "high": 0.2084, "low": 0.1851, "close": 0.2037, "volume": 19203774.9, "close_time": 1725494399999, "quote_volume": 3820344.70752, "trades": 20170, "taker_buy_base": 9528765.7, "taker_buy_quote": 1896945.64865 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.2037, "high": 0.2063, "low": 0.197, "close": 0.2006, "volume": 10788699.7, "close_time": 1725580799999, "quote_volume": 2170150.77901, "trades": 11574, "taker_buy_base": 5051600.7, "taker_buy_quote": 1015940.45763 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.2005, "high": 0.205, "low": 0.182, "close": 0.1916, "volume": 18053104.1, "close_time": 1725667199999, "quote_volume": 3549913.49377, "trades": 18737, "taker_buy_base": 8473577.6, "taker_buy_quote": 1664606.85576 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.1915, "high": 0.2004, "low": 0.1902, "close": 0.1963, "volume": 10185081.3, "close_time": 1725753599999, "quote_volume": 1996433.46461, "trades": 11006, "taker_buy_base": 5191006.4, "taker_buy_quote": 1018192.94839 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.1963, "high": 0.2063, "low": 0.1921, "close": 0.2011, "volume": 8140859.9, "close_time": 1725839999999, "quote_volume": 1617288.56776, "trades": 11671, "taker_buy_base": 4137754.4, "taker_buy_quote": 821815.55021 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.2015, "high": 0.214, "low": 0.1987, "close": 0.209, "volume": 11955316.8, "close_time": 1725926399999, "quote_volume": 2457845.1712, "trades": 13193, "taker_buy_base": 5576214.9, "taker_buy_quote": 1146837.98185 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.2092, "high": 0.211, "low": 0.2037, "close": 0.2075, "volume": 10273170.8, "close_time": 1726012799999, "quote_volume": 2127038.87388, "trades": 13680, "taker_buy_base": 5370953.6, "taker_buy_quote": 1112680.23271 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.2074, "high": 0.2075, "low": 0.1937, "close": 0.1996, "volume": 11841162.5, "close_time": 1726099199999, "quote_volume": 2364821.06547, "trades": 20131, "taker_buy_base": 5944688.3, "taker_buy_quote": 1188593.94943 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.1996, "high": 0.2058, "low": 0.196, "close": 0.2054, "volume": 13099182.2, "close_time": 1726185599999, "quote_volume": 2633711.89091, "trades": 19116, "taker_buy_base": 7404922.3, "taker_buy_quote": 1489693.12084 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.2054, "high": 0.2139, "low": 0.2032, "close": 0.2113, "volume": 20265512.3, "close_time": 1726271999999, "quote_volume": 4234188.17677, "trades": 19065, "taker_buy_base": 10640613.9, "taker_buy_quote": 2224991.47184 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.2116, "high": 0.2157, "low": 0.2041, "close": 0.2074, "volume": 12744109.0, "close_time": 1726358399999, "quote_volume": 2677538.57365, "trades": 13524, "taker_buy_base": 5694204.7, "taker_buy_quote": 1195823.44069 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.2074, "high": 0.2163, "low": 0.1962, "close": 0.199, "volume": 13089681.8, "close_time": 1726444799999, "quote_volume": 2714447.95117, "trades": 12097, "taker_buy_base": 6015139.2, "taker_buy_quote": 1246883.44586 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.1989, "high": 0.2021, "low": 0.1884, "close": 0.1921, "volume": 14247008.4, "close_time": 1726531199999, "quote_volume": 2775323.90108, "trades": 15048, "taker_buy_base": 6588352.0, "taker_buy_quote": 1283156.20577 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.1919, "high": 0.2062, "low": 0.1882, "close": 0.2012, "volume": 22346435.2, "close_time": 1726617599999, "quote_volume": 4395072.67231, "trades": 25182, "taker_buy_base": 11156980.2, "taker_buy_quote": 2193779.10327 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.2012, "high": 0.2108, "low": 0.1911, "close": 0.2103, "volume": 26959900.2, "close_time": 1726703999999, "quote_volume": 5430492.82187, "trades": 45611, "taker_buy_base": 13559645.8, "taker_buy_quote": 2733288.52497 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.2103, "high": 0.243, "low": 0.2103, "close": 0.2284, "volume": 63631989.8, "close_time": 1726790399999, "quote_volume": 14550501.09943, "trades": 74310, "taker_buy_base": 31715590.2, "taker_buy_quote": 7250593.97525 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.2283, "high": 0.2549, "low": 0.2247, "close": 0.235, "volume": 52363949.3, "close_time": 1726876799999, "quote_volume": 12544116.46451, "trades": 66626, "taker_buy_base": 26661893.3, "taker_buy_quote": 6385142.92227 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.2351, "high": 0.2429, "low": 0.2264, "close": 0.2395, "volume": 15562937.2, "close_time": 1726963199999, "quote_volume": 3657625.01861, "trades": 18407, "taker_buy_base": 7549414.1, "taker_buy_quote": 1776796.80506 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.2393, "high": 0.2393, "low": 0.2223, "close": 0.2311, "volume": 13236302.5, "close_time": 1727049599999, "quote_volume": 3060659.98348, "trades": 16696, "taker_buy_base": 6224022.8, "taker_buy_quote": 1441832.81241 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.231, "high": 0.2501, "low": 0.2256, "close": 0.2441, "volume": 29589597.6, "close_time": 1727135999999, "quote_volume": 7108864.65642, "trades": 31272, "taker_buy_base": 14224656.7, "taker_buy_quote": 3415415.24966 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.2441, "high": 0.2613, "low": 0.2383, "close": 0.2567, "volume": 32173887.9, "close_time": 1727222399999, "quote_volume": 8004042.5421, "trades": 32843, "taker_buy_base": 15746790.5, "taker_buy_quote": 3918883.64514 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.2566, "high": 0.2631, "low": 0.247, "close": 0.2506, "volume": 26864770.1, "close_time": 1727308799999, "quote_volume": 6827866.5181, "trades": 29433, "taker_buy_base": 11705660.0, "taker_buy_quote": 2978611.76874 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.2506, "high": 0.3097, "low": 0.2461, "close": 0.294, "volume": 75863006.3, "close_time": 1727395199999, "quote_volume": 21408999.09217, "trades": 85323, "taker_buy_base": 40883260.2, "taker_buy_quote": 11544175.5785 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.2942, "high": 0.3332, "low": 0.2942, "close": 0.3249, "volume": 67155008.1, "close_time": 1727481599999, "quote_volume": 21302079.04733, "trades": 95843, "taker_buy_base": 34140812.5, "taker_buy_quote": 10834315.49923 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.325, "high": 0.3403, "low": 0.2937, "close": 0.3003, "volume": 34027861.5, "close_time": 1727567999999, "quote_volume": 10755622.21589, "trades": 55511, "taker_buy_base": 14208625.9, "taker_buy_quote": 4495787.8483 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.3003, "high": 0.3223, "low": 0.2903, "close": 0.3124, "volume": 36410433.4, "close_time": 1727654399999, "quote_volume": 11149212.23234, "trades": 47844, "taker_buy_base": 18084015.3, "taker_buy_quote": 5542369.80864 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.3125, "high": 0.3202, "low": 0.2865, "close": 0.289, "volume": 35082604.2, "close_time": 1727740799999, "quote_volume": 10683559.88508, "trades": 81435, "taker_buy_base": 15257992.4, "taker_buy_quote": 4656833.78591 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.2892, "high": 0.3184, "low": 0.2759, "close": 0.3038, "volume": 75163542.3, "close_time": 1727827199999, "quote_volume": 22627075.97801, "trades": 105924, "taker_buy_base": 37294462.6, "taker_buy_quote": 11267979.78689 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.3039, "high": 0.416, "low": 0.3034, "close": 0.3438, "volume": 298626824.3, "close_time": 1727913599999, "quote_volume": 109767355.03631, "trades": 650555, "taker_buy_base": 155296631.8, "taker_buy_quote": 57120056.9198 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.3437, "high": 0.3591, "low": 0.3081, "close": 0.318, "volume": 90072455.7, "close_time": 1727999999999, "quote_volume": 30094923.79222, "trades": 322528, "taker_buy_base": 42758456.0, "taker_buy_quote": 14298548.50498 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.3181, "high": 0.339, "low": 0.3085, "close": 0.3277, "volume": 53916809.5, "close_time": 1728086399999, "quote_volume": 17346577.76403, "trades": 131658, "taker_buy_base": 27210883.9, "taker_buy_quote": 8767515.8566 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.3276, "high": 0.3679, "low": 0.3275, "close": 0.3411, "volume": 70751606.8, "close_time": 1728172799999, "quote_volume": 24756352.87346, "trades": 145589, "taker_buy_base": 37275952.9, "taker_buy_quote": 13055311.74361 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.3412, "high": 0.3514, "low": 0.3322, "close": 0.3431, "volume": 42263494.2, "close_time": 1728259199999, "quote_volume": 14386712.37122, "trades": 77997, "taker_buy_base": 22406481.7, "taker_buy_quote": 7633539.93232 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.3431, "high": 0.3587, "low": 0.3207, "close": 0.3232, "volume": 65251713.2, "close_time": 1728345599999, "quote_volume": 22086675.19282, "trades": 86515, "taker_buy_base": 32666873.3, "taker_buy_quote": 11062920.88672 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.3233, "high": 0.3286, "low": 0.3096, "close": 0.3141, "volume": 41647859.5, "close_time": 1728431999999, "quote_volume": 13200297.85736, "trades": 82062, "taker_buy_base": 23064741.3, "taker_buy_quote": 7306570.74163 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.3139, "high": 0.3161, "low": 0.2962, "close": 0.3023, "volume": 32689019.4, "close_time": 1728518399999, "quote_volume": 10003837.98593, "trades": 46650, "taker_buy_base": 16176581.1, "taker_buy_quote": 4953131.50218 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.3024, "high": 0.3072, "low": 0.2877, "close": 0.3018, "volume": 29455287.0, "close_time": 1728604799999, "quote_volume": 8788964.64989, "trades": 41392, "taker_buy_base": 14696432.8, "taker_buy_quote": 4390673.36849 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.3017, "high": 0.3181, "low": 0.297, "close": 0.3157, "volume": 27969512.9, "close_time": 1728691199999, "quote_volume": 8660276.9468, "trades": 34048, "taker_buy_base": 12676338.1, "taker_buy_quote": 3923011.57382 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.3156, "high": 0.3245, "low": 0.3075, "close": 0.321, "volume": 30834889.8, "close_time": 1728777599999, "quote_volume": 9806213.20163, "trades": 44107, "taker_buy_base": 15553509.0, "taker_buy_quote": 4948201.25569 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.321, "high": 0.3218, "low": 0.2993, "close": 0.3078, "volume": 25915102.9, "close_time": 1728863999999, "quote_volume": 8050884.00916, "trades": 33048, "taker_buy_base": 11920271.5, "taker_buy_quote": 3699801.98324 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.3077, "high": 0.3329, "low": 0.3015, "close": 0.3267, "volume": 56329218.1, "close_time": 1728950399999, "quote_volume": 18111984.49054, "trades": 61576, "taker_buy_base": 27667127.8, "taker_buy_quote": 8902907.66124 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.3267, "high": 0.327, "low": 0.2973, "close": 0.3071, "volume": 54668742.6, "close_time": 1729036799999, "quote_volume": 17009135.42568, "trades": 99430, "taker_buy_base": 25637063.5, "taker_buy_quote": 7976521.17718 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.3069, "high": 0.3087, "low": 0.2909, "close": 0.2965, "volume": 26361744.9, "close_time": 1729123199999, "quote_volume": 7865849.44032, "trades": 31019, "taker_buy_base": 13473907.4, "taker_buy_quote": 4019869.7737 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.2963, "high": 0.2993, "low": 0.2807, "close": 0.2873, "volume": 26349978.8, "close_time": 1729209599999, "quote_volume": 7604166.1617, "trades": 31278, "taker_buy_base": 11567245.6, "taker_buy_quote": 3336451.9661 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.2873, "high": 0.2936, "low": 0.2855, "close": 0.2898, "volume": 19343393.0, "close_time": 1729295999999, "quote_volume": 5606058.15638, "trades": 25721, "taker_buy_base": 9147017.3, "taker_buy_quote": 2651179.14293 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.2898, "high": 0.2934, "low": 0.2836, "close": 0.2898, "volume": 19475582.2, "close_time": 1729382399999, "quote_volume": 5618317.98083, "trades": 24650, "taker_buy_base": 9980841.4, "taker_buy_quote": 2879775.1315 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.2899, "high": 0.3045, "low": 0.2833, "close": 0.301, "volume": 38903284.3, "close_time": 1729468799999, "quote_volume": 11459972.828, "trades": 41814, "taker_buy_base": 20819690.0, "taker_buy_quote": 6134323.75043 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.3012, "high": 0.3083, "low": 0.2827, "close": 0.2838, "volume": 35469846.0, "close_time": 1729555199999, "quote_volume": 10446833.64064, "trades": 40073, "taker_buy_base": 16606179.9, "taker_buy_quote": 4891704.38694 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.2839, "high": 0.2871, "low": 0.2707, "close": 0.2816, "volume": 33047583.9, "close_time": 1729641599999, "quote_volume": 9240896.61568, "trades": 39073, "taker_buy_base": 15909516.9, "taker_buy_quote": 4450218.95622 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.2816, "high": 0.2873, "low": 0.2614, "close": 0.269, "volume": 35884779.8, "close_time": 1729727999999, "quote_volume": 9778390.0148, "trades": 42534, "taker_buy_base": 17077933.3, "taker_buy_quote": 4659741.66492 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.269, "high": 0.282, "low": 0.2667, "close": 0.2728, "volume": 39865578.2, "close_time": 1729814399999, "quote_volume": 10963561.90443, "trades": 45837, "taker_buy_base": 18473740.8, "taker_buy_quote": 5084990.63513 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.2729, "high": 0.2789, "low": 0.2275, "close": 0.2403, "volume": 55314532.3, "close_time": 1729900799999, "quote_volume": 14190327.83041, "trades": 66497, "taker_buy_base": 25405211.8, "taker_buy_quote": 6512416.14665 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.2403, "high": 0.2453, "low": 0.2327, "close": 0.2435, "volume": 27776109.8, "close_time": 1729987199999, "quote_volume": 6645278.23399, "trades": 31734, "taker_buy_base": 13798477.6, "taker_buy_quote": 3300432.99746 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.2436, "high": 0.2471, "low": 0.239, "close": 0.2423, "volume": 15730583.7, "close_time": 1730073599999, "quote_volume": 3819095.26576, "trades": 18124, "taker_buy_base": 7471745.0, "taker_buy_quote": 1815146.66755 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.2425, "high": 0.243, "low": 0.2244, "close": 0.237, "volume": 35660974.8, "close_time": 1730159999999, "quote_volume": 8329079.97694, "trades": 41562, "taker_buy_base": 15375753.9, "taker_buy_quote": 3593491.90932 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.2369, "high": 0.2591, "low": 0.2364, "close": 0.2457, "volume": 54094707.9, "close_time": 1730246399999, "quote_volume": 13384298.24354, "trades": 58533, "taker_buy_base": 28414443.8, "taker_buy_quote": 7031544.76201 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.2457, "high": 0.2461, "low": 0.2364, "close": 0.2393, "volume": 33515755.1, "close_time": 1730332799999, "quote_volume": 8081459.93231, "trades": 35913, "taker_buy_base": 16329974.3, "taker_buy_quote": 3941061.00425 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.2394, "high": 0.2403, "low": 0.2192, "close": 0.2226, "volume": 37753030.6, "close_time": 1730419199999, "quote_volume": 8663372.46585, "trades": 39615, "taker_buy_base": 18430591.4, "taker_buy_quote": 4223260.64673 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.2226, "high": 0.2256, "low": 0.2108, "close": 0.2149, "volume": 34745942.4, "close_time": 1730505599999, "quote_volume": 7585872.90893, "trades": 39723, "taker_buy_base": 15214099.2, "taker_buy_quote": 3325516.64165 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.2149, "high": 0.2282, "low": 0.213, "close": 0.2196, "volume": 66234405.0, "close_time": 1730591999999, "quote_volume": 14610678.10482, "trades": 65316, "taker_buy_base": 35560224.9, "taker_buy_quote": 7848745.58556 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.2196, "high": 0.2273, "low": 0.1994, "close": 0.2116, "volume": 67765111.3, "close_time": 1730678399999, "quote_volume": 14360322.40262, "trades": 67284, "taker_buy_base": 31354827.9, "taker_buy_quote": 6662731.66334 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.2116, "high": 0.2145, "low": 0.192, "close": 0.1965, "volume": 33631049.6, "close_time": 1730764799999, "quote_volume": 6900500.36286, "trades": 30678, "taker_buy_base": 15266709.7, "taker_buy_quote": 3136207.2449 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.1964, "high": 0.2119, "low": 0.1963, "close": 0.2068, "volume": 23088308.7, "close_time": 1730851199999, "quote_volume": 4740999.90489, "trades": 23053, "taker_buy_base": 11626607.4, "taker_buy_quote": 2388522.9049 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.2069, "high": 0.2377, "low": 0.2069, "close": 0.2344, "volume": 61526047.8, "close_time": 1730937599999, "quote_volume": 13579597.30554, "trades": 53377, "taker_buy_base": 30966526.5, "taker_buy_quote": 6843195.26689 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.2345, "high": 0.2511, "low": 0.2325, "close": 0.2401, "volume": 51839174.5, "close_time": 1731023999999, "quote_volume": 12469344.97411, "trades": 57241, "taker_buy_base": 25407932.5, "taker_buy_quote": 6109438.42177 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.2403, "high": 0.2498, "low": 0.2315, "close": 0.238, "volume": 40712004.2, "close_time": 1731110399999, "quote_volume": 9745437.70351, "trades": 62451, "taker_buy_base": 19162778.0, "taker_buy_quote": 4591746.97982 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.238, "high": 0.274, "low": 0.2372, "close": 0.2597, "volume": 93453428.1, "close_time": 1731196799999, "quote_volume": 23939563.75996, "trades": 87537, "taker_buy_base": 48221978.3, "taker_buy_quote": 12364087.23139 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.2598, "high": 0.2762, "low": 0.247, "close": 0.2675, "volume": 85536889.8, "close_time": 1731283199999, "quote_volume": 22671189.00438, "trades": 78672, "taker_buy_base": 39214070.6, "taker_buy_quote": 10400546.1823 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.2676, "high": 0.2901, "low": 0.2594, "close": 0.2815, "volume": 96561917.8, "close_time": 1731369599999, "quote_volume": 26247343.31335, "trades": 89378, "taker_buy_base": 45417322.0, "taker_buy_quote": 12371271.57275 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.2815, "high": 0.2858, "low": 0.2412, "close": 0.2522, "volume": 122071022.6, "close_time": 1731455999999, "quote_volume": 32093564.47226, "trades": 115267, "taker_buy_base": 56012923.9, "taker_buy_quote": 14724625.53621 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.2524, "high": 0.2579, "low": 0.2254, "close": 0.2454, "volume": 114864549.8, "close_time": 1731542399999, "quote_volume": 27663594.97261, "trades": 96831, "taker_buy_base": 54943710.9, "taker_buy_quote": 13255032.15248 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.2454, "high": 0.2588, "low": 0.2256, "close": 0.2296, "volume": 68633454.9, "close_time": 1731628799999, "quote_volume": 16718612.94704, "trades": 68494, "taker_buy_base": 31214173.1, "taker_buy_quote": 7607907.63998 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.2296, "high": 0.2364, "low": 0.2197, "close": 0.2354, "volume": 48510247.9, "close_time": 1731715199999, "quote_volume": 11091106.19256, "trades": 43639, "taker_buy_base": 22799892.1, "taker_buy_quote": 5213032.46408 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.2354, "high": 0.2525, "low": 0.2336, "close": 0.2519, "volume": 47145963.6, "close_time": 1731801599999, "quote_volume": 11447544.96158, "trades": 41956, "taker_buy_base": 23467236.8, "taker_buy_quote": 5698944.02935 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.252, "high": 0.2598, "low": 0.2364, "close": 0.2465, "volume": 75707231.1, "close_time": 1731887999999, "quote_volume": 19095326.48365, "trades": 60670, "taker_buy_base": 38445271.5, "taker_buy_quote": 9707045.95951 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.2465, "high": 0.2615, "low": 0.2415, "close": 0.2567, "volume": 59633779.0, "close_time": 1731974399999, "quote_volume": 15085879.4399, "trades": 55109, "taker_buy_base": 28394411.5, "taker_buy_quote": 7185940.92556 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.2567, "high": 0.2583, "low": 0.2349, "close": 0.2423, "volume": 51811848.9, "close_time": 1732060799999, "quote_volume": 12842213.08086, "trades": 53395, "taker_buy_base": 24056286.2, "taker_buy_quote": 5961946.71781 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.2424, "high": 0.2424, "low": 0.2161, "close": 0.2198, "volume": 56017131.5, "close_time": 1732147199999, "quote_volume": 12811795.39921, "trades": 49472, "taker_buy_base": 28667264.4, "taker_buy_quote": 6552863.28091 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.2199, "high": 0.2407, "low": 0.211, "close": 0.2366, "volume": 73601609.3, "close_time": 1732233599999, "quote_volume": 16800769.43152, "trades": 59311, "taker_buy_base": 36860804.5, "taker_buy_quote": 8411975.78178 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.2367, "high": 0.2449, "low": 0.2241, "close": 0.2443, "volume": 96706999.2, "close_time": 1732319999999, "quote_volume": 22521120.72017, "trades": 89781, "taker_buy_base": 54373499.4, "taker_buy_quote": 12644048.16866 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.2443, "high": 0.2754, "low": 0.2417, "close": 0.2646, "volume": 123298307.8, "close_time": 1732406399999, "quote_volume": 31872498.47887, "trades": 109715, "taker_buy_base": 62016619.7, "taker_buy_quote": 16045291.03881 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.2647, "high": 0.2892, "low": 0.2411, "close": 0.2872, "volume": 121167833.5, "close_time": 1732492799999, "quote_volume": 32193923.13937, "trades": 109108, "taker_buy_base": 60022837.7, "taker_buy_quote": 15970052.07023 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.2871, "high": 0.2872, "low": 0.2641, "close": 0.2748, "volume": 94047628.3, "close_time": 1732579199999, "quote_volume": 26121086.87159, "trades": 92797, "taker_buy_base": 44705075.2, "taker_buy_quote": 12420364.79682 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.2748, "high": 0.2908, "low": 0.253, "close": 0.2665, "volume": 80904552.3, "close_time": 1732665599999, "quote_volume": 21797900.53848, "trades": 80543, "taker_buy_base": 39159083.3, "taker_buy_quote": 10557546.13508 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.2665, "high": 0.3069, "low": 0.2604, "close": 0.3012, "volume": 105482080.9, "close_time": 1732751999999, "quote_volume": 30493277.05122, "trades": 106176, "taker_buy_base": 53800398.1, "taker_buy_quote": 15575766.55966 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.301, "high": 0.3093, "low": 0.2901, "close": 0.306, "volume": 84356902.0, "close_time": 1732838399999, "quote_volume": 25264448.71016, "trades": 95453, "taker_buy_base": 41855430.9, "taker_buy_quote": 12549318.94831 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.306, "high": 0.3142, "low": 0.2954, "close": 0.308, "volume": 67151486.5, "close_time": 1732924799999, "quote_volume": 20405371.34063, "trades": 75383, "taker_buy_base": 32192437.8, "taker_buy_quote": 9796100.76705 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.3081, "high": 0.3361, "low": 0.2999, "close": 0.326, "volume": 93455919.3, "close_time": 1733011199999, "quote_volume": 29739824.29135, "trades": 108914, "taker_buy_base": 50376597.8, "taker_buy_quote": 16032833.62753 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.3261, "high": 0.3737, "low": 0.3165, "close": 0.3435, "volume": 179453966.1, "close_time": 1733097599999, "quote_volume": 62419284.47663, "trades": 185397, "taker_buy_base": 92896660.3, "taker_buy_quote": 32345297.82365 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.3435, "high": 0.3456, "low": 0.31, "close": 0.3443, "volume": 122860289.6, "close_time": 1733183999999, "quote_volume": 40405728.77587, "trades": 134838, "taker_buy_base": 59682065.7, "taker_buy_quote": 19643158.57763 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.3443, "high": 0.3757, "low": 0.3152, "close": 0.363, "volume": 134264135.3, "close_time": 1733270399999, "quote_volume": 45953558.86586, "trades": 148630, "taker_buy_base": 67303875.8, "taker_buy_quote": 23057644.70618 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.3631, "high": 0.39, "low": 0.3467, "close": 0.3728, "volume": 153416082.6, "close_time": 1733356799999, "quote_volume": 56774525.10989, "trades": 171397, "taker_buy_base": 79433303.0, "taker_buy_quote": 29449979.91797 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.3727, "high": 0.4026, "low": 0.3494, "close": 0.3836, "volume": 155431499.4, "close_time": 1733443199999, "quote_volume": 59449168.50621, "trades": 199679, "taker_buy_base": 78042529.0, "taker_buy_quote": 29889526.82536 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.3839, "high": 0.4153, "low": 0.378, "close": 0.4002, "volume": 107601354.2, "close_time": 1733529599999, "quote_volume": 42830302.52594, "trades": 132827, "taker_buy_base": 53496315.0, "taker_buy_quote": 21325911.78664 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.4002, "high": 0.4025, "low": 0.385, "close": 0.3912, "volume": 51628151.3, "close_time": 1733615999999, "quote_volume": 20285370.95738, "trades": 63464, "taker_buy_base": 24360329.8, "taker_buy_quote": 9576639.8034 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.3915, "high": 0.4011, "low": 0.3731, "close": 0.3887, "volume": 42708014.2, "close_time": 1733702399999, "quote_volume": 16358478.73499, "trades": 58707, "taker_buy_base": 19258894.7, "taker_buy_quote": 7379595.35955 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.3888, "high": 0.3889, "low": 0.2643, "close": 0.3168, "volume": 127746657.7, "close_time": 1733788799999, "quote_volume": 42769566.87086, "trades": 156294, "taker_buy_base": 58028767.0, "taker_buy_quote": 19337982.85148 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.3168, "high": 0.3266, "low": 0.2851, "close": 0.3123, "volume": 103073372.4, "close_time": 1733875199999, "quote_volume": 31576906.88363, "trades": 107013, "taker_buy_base": 48667441.6, "taker_buy_quote": 14922167.27519 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.3124, "high": 0.3486, "low": 0.2987, "close": 0.343, "volume": 60149970.6, "close_time": 1733961599999, "quote_volume": 19550305.00991, "trades": 75029, "taker_buy_base": 28798401.7, "taker_buy_quote": 9373227.43478 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.3431, "high": 0.3592, "low": 0.3285, "close": 0.3335, "volume": 68595343.7, "close_time": 1734047999999, "quote_volume": 23660259.14562, "trades": 92992, "taker_buy_base": 32580470.2, "taker_buy_quote": 11243280.39637 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.3335, "high": 0.3369, "low": 0.3186, "close": 0.3286, "volume": 43369989.6, "close_time": 1734134399999, "quote_volume": 14182421.9595, "trades": 61951, "taker_buy_base": 20743670.3, "taker_buy_quote": 6789109.17366 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.3287, "high": 0.3366, "low": 0.3089, "close": 0.3337, "volume": 48710589.3, "close_time": 1734220799999, "quote_volume": 15788239.06391, "trades": 61908, "taker_buy_base": 25995149.9, "taker_buy_quote": 8437258.12865 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.3336, "high": 0.3573, "low": 0.313, "close": 0.3547, "volume": 102256085.1, "close_time": 1734307199999, "quote_volume": 34711035.53696, "trades": 119056, "taker_buy_base": 54723124.7, "taker_buy_quote": 18584480.72562 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.3547, "high": 0.3625, "low": 0.3229, "close": 0.3305, "volume": 84739837.9, "close_time": 1734393599999, "quote_volume": 28623807.93715, "trades": 108097, "taker_buy_base": 37375801.8, "taker_buy_quote": 12637038.94114 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.3306, "high": 0.3387, "low": 0.31, "close": 0.3149, "volume": 52459670.6, "close_time": 1734479999999, "quote_volume": 17068101.30167, "trades": 70620, "taker_buy_base": 25522526.8, "taker_buy_quote": 8305988.84731 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.315, "high": 0.3192, "low": 0.2821, "close": 0.2952, "volume": 73775129.3, "close_time": 1734566399999, "quote_volume": 22481776.84679, "trades": 96764, "taker_buy_base": 37769590.7, "taker_buy_quote": 11523015.64279 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.2946, "high": 0.2997, "low": 0.2552, "close": 0.267, "volume": 92376389.5, "close_time": 1734652799999, "quote_volume": 25561736.50776, "trades": 122206, "taker_buy_base": 44928379.9, "taker_buy_quote": 12436765.6099 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.2671, "high": 0.2855, "low": 0.2356, "close": 0.2788, "volume": 103084967.5, "close_time": 1734739199999, "quote_volume": 26909568.48519, "trades": 131904, "taker_buy_base": 51001948.4, "taker_buy_quote": 13330025.94615 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.2789, "high": 0.2997, "low": 0.2571, "close": 0.2623, "volume": 49748654.8, "close_time": 1734825599999, "quote_volume": 13827044.69109, "trades": 63202, "taker_buy_base": 23396502.3, "taker_buy_quote": 6497655.63747 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.2624, "high": 0.271, "low": 0.2512, "close": 0.2593, "volume": 34898008.6, "close_time": 1734911999999, "quote_volume": 9145126.56899, "trades": 43509, "taker_buy_base": 17164680.1, "taker_buy_quote": 4502078.75123 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.2594, "high": 0.292, "low": 0.2517, "close": 0.2907, "volume": 46489978.4, "close_time": 1734998399999, "quote_volume": 12518048.53155, "trades": 57772, "taker_buy_base": 23953569.4, "taker_buy_quote": 6451478.55666 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.2907, "high": 0.299, "low": 0.2784, "close": 0.2953, "volume": 36623073.7, "close_time": 1735084799999, "quote_volume": 10612889.94347, "trades": 42629, "taker_buy_base": 17485292.2, "taker_buy_quote": 5064931.23191 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.2953, "high": 0.3042, "low": 0.2868, "close": 0.2919, "volume": 34080215.7, "close_time": 1735171199999, "quote_volume": 10084588.41362, "trades": 45427, "taker_buy_base": 16465425.3, "taker_buy_quote": 4872309.07108 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.292, "high": 0.2974, "low": 0.2663, "close": 0.2721, "volume": 31069212.4, "close_time": 1735257599999, "quote_volume": 8552596.86872, "trades": 43175, "taker_buy_base": 14490621.4, "taker_buy_quote": 3983332.66051 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.2721, "high": 0.3235, "low": 0.2709, "close": 0.3043, "volume": 130544720.9, "close_time": 1735343999999, "quote_volume": 39572730.38725, "trades": 162038, "taker_buy_base": 67932076.6, "taker_buy_quote": 20598829.74686 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.3044, "high": 0.3075, "low": 0.2846, "close": 0.2991, "volume": 46908278.4, "close_time": 1735430399999, "quote_volume": 13868703.2606, "trades": 61506, "taker_buy_base": 22654116.2, "taker_buy_quote": 6698640.58426 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.2992, "high": 0.3158, "low": 0.2827, "close": 0.2936, "volume": 38534565.1, "close_time": 1735516799999, "quote_volume": 11479993.46826, "trades": 52075, "taker_buy_base": 19043036.0, "taker_buy_quote": 5684982.27465 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.2936, "high": 0.3117, "low": 0.2894, "close": 0.2938, "volume": 66757572.8, "close_time": 1735603199999, "quote_volume": 19942585.36265, "trades": 74509, "taker_buy_base": 33462798.4, "taker_buy_quote": 10012004.04111 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.2939, "high": 0.3029, "low": 0.2766, "close": 0.2859, "volume": 45582977.4, "close_time": 1735689599999, "quote_volume": 13190447.79071, "trades": 55655, "taker_buy_base": 20086426.1, "taker_buy_quote": 5818442.21556 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.2859, "high": 0.2938, "low": 0.2749, "close": 0.2903, "volume": 22448732.7, "close_time": 1735775999999, "quote_volume": 6405157.39916, "trades": 28026, "taker_buy_base": 9999058.4, "taker_buy_quote": 2851562.33312 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.2904, "high": 0.3166, "low": 0.2892, "close": 0.3053, "volume": 50347038.2, "close_time": 1735862399999, "quote_volume": 15359087.95191, "trades": 66474, "taker_buy_base": 26584568.7, "taker_buy_quote": 8110910.22234 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.3054, "high": 0.3227, "low": 0.2976, "close": 0.3182, "volume": 41852293.1, "close_time": 1735948799999, "quote_volume": 13044450.3018, "trades": 54554, "taker_buy_base": 20918547.9, "taker_buy_quote": 6517587.59886 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.3183, "high": 0.3199, "low": 0.3072, "close": 0.3119, "volume": 30769482.4, "close_time": 1736035199999, "quote_volume": 9655897.78496, "trades": 36031, "taker_buy_base": 15739855.5, "taker_buy_quote": 4942101.88384 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.3118, "high": 0.313, "low": 0.3027, "close": 0.3093, "volume": 26669254.1, "close_time": 1736121599999, "quote_volume": 8223998.02596, "trades": 32890, "taker_buy_base": 14358633.2, "taker_buy_quote": 4426976.70174 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.3094, "high": 0.3174, "low": 0.3022, "close": 0.3058, "volume": 32982387.0, "close_time": 1736207999999, "quote_volume": 10165640.31687, "trades": 42170, "taker_buy_base": 18163996.3, "taker_buy_quote": 5596150.21928 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.3057, "high": 0.3057, "low": 0.2696, "close": 0.2704, "volume": 51754918.5, "close_time": 1736294399999, "quote_volume": 14918029.96198, "trades": 64756, "taker_buy_base": 23560383.9, "taker_buy_quote": 6819329.93612 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.2705, "high": 0.2734, "low": 0.2439, "close": 0.2616, "volume": 41427346.8, "close_time": 1736380799999, "quote_volume": 10748031.79142, "trades": 42319, "taker_buy_base": 19749504.5, "taker_buy_quote": 5128045.55649 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.2616, "high": 0.2652, "low": 0.2453, "close": 0.2523, "volume": 32155530.5, "close_time": 1736467199999, "quote_volume": 8243711.23199, "trades": 43631, "taker_buy_base": 14590620.3, "taker_buy_quote": 3744400.9031 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.2522, "high": 0.2624, "low": 0.2457, "close": 0.2548, "volume": 31096748.7, "close_time": 1736553599999, "quote_volume": 7910224.63076, "trades": 28817, "taker_buy_base": 14915356.1, "taker_buy_quote": 3793088.67478 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.2549, "high": 0.2605, "low": 0.2495, "close": 0.255, "volume": 16458153.3, "close_time": 1736639999999, "quote_volume": 4163357.93339, "trades": 15823, "taker_buy_base": 8010436.4, "taker_buy_quote": 2025097.6848 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.2555, "high": 0.2566, "low": 0.2458, "close": 0.2502, "volume": 14331520.8, "close_time": 1736726399999, "quote_volume": 3621060.73475, "trades": 16635, "taker_buy_base": 6109608.7, "taker_buy_quote": 1544223.59401 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.25, "high": 0.2565, "low": 0.2187, "close": 0.2392, "volume": 54416880.7, "close_time": 1736812799999, "quote_volume": 12592321.52796, "trades": 47323, "taker_buy_base": 24257953.1, "taker_buy_quote": 5617614.83607 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.2394, "high": 0.2488, "low": 0.2376, "close": 0.2461, "volume": 19980555.0, "close_time": 1736899199999, "quote_volume": 4854268.26862, "trades": 17292, "taker_buy_base": 9808198.5, "taker_buy_quote": 2383068.99837 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.2463, "high": 0.2643, "low": 0.2381, "close": 0.2635, "volume": 32001652.4, "close_time": 1736985599999, "quote_volume": 8003581.08835, "trades": 37002, "taker_buy_base": 16858240.1, "taker_buy_quote": 4205805.07171 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.2636, "high": 0.2658, "low": 0.2516, "close": 0.257, "volume": 30639367.4, "close_time": 1737071999999, "quote_volume": 7917145.21637, "trades": 28466, "taker_buy_base": 14772549.4, "taker_buy_quote": 3815469.03363 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.2573, "high": 0.2719, "low": 0.2573, "close": 0.2691, "volume": 25751311.6, "close_time": 1737158399999, "quote_volume": 6869020.15796, "trades": 22012, "taker_buy_base": 13243227.3, "taker_buy_quote": 3532849.11974 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.2692, "high": 0.2735, "low": 0.2471, "close": 0.2548, "volume": 38624479.5, "close_time": 1737244799999, "quote_volume": 9891877.44755, "trades": 32032, "taker_buy_base": 17791803.1, "taker_buy_quote": 4552637.24853 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.2548, "high": 0.2618, "low": 0.226, "close": 0.2305, "volume": 70053808.6, "close_time": 1737331199999, "quote_volume": 16899067.03737, "trades": 63967, "taker_buy_base": 31088722.3, "taker_buy_quote": 7505764.36417 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.2301, "high": 0.2494, "low": 0.219, "close": 0.233, "volume": 78452500.1, "close_time": 1737417599999, "quote_volume": 18393130.24303, "trades": 72737, "taker_buy_base": 38059243.2, "taker_buy_quote": 8937580.31363 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.2331, "high": 0.2442, "low": 0.2206, "close": 0.2383, "volume": 30915555.2, "close_time": 1737503999999, "quote_volume": 7125606.44007, "trades": 27637, "taker_buy_base": 13636555.9, "taker_buy_quote": 3144109.95234 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.2382, "high": 0.2402, "low": 0.2291, "close": 0.2305, "volume": 17794973.9, "close_time": 1737590399999, "quote_volume": 4176556.83407, "trades": 20045, "taker_buy_base": 8319346.4, "taker_buy_quote": 1953495.84918 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.2305, "high": 0.2328, "low": 0.2193, "close": 0.2274, "volume": 27803059.1, "close_time": 1737676799999, "quote_volume": 6256629.42408, "trades": 34641, "taker_buy_base": 12687943.4, "taker_buy_quote": 2855305.4383 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.2275, "high": 0.2364, "low": 0.2192, "close": 0.2242, "volume": 20865976.3, "close_time": 1737763199999, "quote_volume": 4789730.87437, "trades": 16149, "taker_buy_base": 10665346.4, "taker_buy_quote": 2446918.35717 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.2242, "high": 0.235, "low": 0.2203, "close": 0.2258, "volume": 28253771.8, "close_time": 1737849599999, "quote_volume": 6409431.06759, "trades": 20762, "taker_buy_base": 13027213.6, "taker_buy_quote": 2957190.47651 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.2257, "high": 0.234, "low": 0.2198, "close": 0.2203, "volume": 16712826.4, "close_time": 1737935999999, "quote_volume": 3802422.04538, "trades": 12699, "taker_buy_base": 8463811.0, "taker_buy_quote": 1927175.29486 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.2201, "high": 0.2206, "low": 0.1993, "close": 0.2155, "volume": 47500328.3, "close_time": 1738022399999, "quote_volume": 9939849.61468, "trades": 33104, "taker_buy_base": 21721817.5, "taker_buy_quote": 4550831.47193 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.2155, "high": 0.2201, "low": 0.1975, "close": 0.2011, "volume": 33831629.1, "close_time": 1738108799999, "quote_volume": 7161977.04137, "trades": 24072, "taker_buy_base": 16391650.5, "taker_buy_quote": 3473897.98854 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.2011, "high": 0.2305, "low": 0.2001, "close": 0.2152, "volume": 97776618.5, "close_time": 1738195199999, "quote_volume": 21263181.4791, "trades": 81160, "taker_buy_base": 48393575.1, "taker_buy_quote": 10540718.21676 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.2153, "high": 0.2491, "low": 0.2118, "close": 0.2425, "volume": 66393553.3, "close_time": 1738281599999, "quote_volume": 15536670.0864, "trades": 54788, "taker_buy_base": 32863661.6, "taker_buy_quote": 7691729.48719 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.2425, "high": 0.2607, "low": 0.2394, "close": 0.251, "volume": 83831911.5, "close_time": 1738367999999, "quote_volume": 21008156.98833, "trades": 74765, "taker_buy_base": 40908909.9, "taker_buy_quote": 10256176.82699 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.251, "high": 0.2584, "low": 0.2305, "close": 0.2329, "volume": 49281454.6, "close_time": 1738454399999, "quote_volume": 12023140.42346, "trades": 38273, "taker_buy_base": 23841991.2, "taker_buy_quote": 5818803.30852 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.2329, "high": 0.2559, "low": 0.1977, "close": 0.2083, "volume": 105123771.6, "close_time": 1738540799999, "quote_volume": 24317209.98035, "trades": 89115, "taker_buy_base": 50096046.0, "taker_buy_quote": 11632521.37 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.2082, "high": 0.2082, "low": 0.1429, "close": 0.2016, "volume": 191475958.9, "close_time": 1738627199999, "quote_volume": 33664385.96861, "trades": 166306, "taker_buy_base": 94876123.8, "taker_buy_quote": 16607401.48612 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.2016, "high": 0.2044, "low": 0.1733, "close": 0.1808, "volume": 64446484.7, "close_time": 1738713599999, "quote_volume": 11843180.32713, "trades": 45873, "taker_buy_base": 30439453.1, "taker_buy_quote": 5593883.36434 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.1808, "high": 0.183, "low": 0.165, "close": 0.1682, "volume": 40765601.1, "close_time": 1738799999999, "quote_volume": 7178398.13077, "trades": 29862, "taker_buy_base": 20243553.8, "taker_buy_quote": 3563225.52093 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.1681, "high": 0.1735, "low": 0.1582, "close": 0.1602, "volume": 48180565.6, "close_time": 1738886399999, "quote_volume": 7951113.7897, "trades": 38364, "taker_buy_base": 23642629.1, "taker_buy_quote": 3907564.78641 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.1602, "high": 0.1863, "low": 0.1584, "close": 0.1648, "volume": 49573561.3, "close_time": 1738972799999, "quote_volume": 8427830.3064, "trades": 37456, "taker_buy_base": 22257172.3, "taker_buy_quote": 3794432.48112 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.1646, "high": 0.1753, "low": 0.1626, "close": 0.1742, "volume": 23835792.4, "close_time": 1739059199999, "quote_volume": 3976408.3615, "trades": 18613, "taker_buy_base": 11245702.3, "taker_buy_quote": 1880571.34547 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.1742, "high": 0.1789, "low": 0.1629, "close": 0.1718, "volume": 25810879.4, "close_time": 1739145599999, "quote_volume": 4446178.90626, "trades": 27185, "taker_buy_base": 11711678.0, "taker_buy_quote": 2014979.59447 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.1718, "high": 0.1788, "low": 0.166, "close": 0.176, "volume": 23925371.1, "close_time": 1739231999999, "quote_volume": 4173658.16077, "trades": 28112, "taker_buy_base": 12132197.5, "taker_buy_quote": 2117869.48505 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.1759, "high": 0.1869, "low": 0.1705, "close": 0.1745, "volume": 30694383.8, "close_time": 1739318399999, "quote_volume": 5500029.35115, "trades": 32739, "taker_buy_base": 15354485.6, "taker_buy_quote": 2750894.66778 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.1744, "high": 0.1866, "low": 0.1664, "close": 0.1851, "volume": 46313358.5, "close_time": 1739404799999, "quote_volume": 8073889.38158, "trades": 49104, "taker_buy_base": 25603208.0, "taker_buy_quote": 4463804.47995 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.1851, "high": 0.19, "low": 0.1747, "close": 0.1799, "volume": 26503923.8, "close_time": 1739491199999, "quote_volume": 4783892.1733, "trades": 32228, "taker_buy_base": 11982669.1, "taker_buy_quote": 2163639.93012 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.1798, "high": 0.1894, "low": 0.178, "close": 0.1843, "volume": 25045765.8, "close_time": 1739577599999, "quote_volume": 4597947.00964, "trades": 31569, "taker_buy_base": 12419927.1, "taker_buy_quote": 2280389.19854 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.1843, "high": 0.1871, "low": 0.1755, "close": 0.1782, "volume": 14219105.2, "close_time": 1739663999999, "quote_volume": 2584020.29816, "trades": 17355, "taker_buy_base": 6105687.4, "taker_buy_quote": 1109488.40639 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.1782, "high": 0.1815, "low": 0.1741, "close": 0.1771, "volume": 14157461.4, "close_time": 1739750399999, "quote_volume": 2512900.48891, "trades": 15298, "taker_buy_base": 7454782.1, "taker_buy_quote": 1323926.22992 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.1771, "high": 0.1848, "low": 0.171, "close": 0.1755, "volume": 24334278.4, "close_time": 1739836799999, "quote_volume": 4324205.89396, "trades": 26513, "taker_buy_base": 11578580.1, "taker_buy_quote": 2059607.95585 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.1755, "high": 0.1765, "low": 0.1587, "close": 0.1654, "volume": 31242994.2, "close_time": 1739923199999, "quote_volume": 5192763.2589, "trades": 24774, "taker_buy_base": 14292212.1, "taker_buy_quote": 2374977.65511 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.1655, "high": 0.1699, "low": 0.1597, "close": 0.1635, "volume": 24004547.9, "close_time": 1740009599999, "quote_volume": 3961242.28274, "trades": 30445, "taker_buy_base": 10778084.0, "taker_buy_quote": 1779772.05447 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.1636, "high": 0.1731, "low": 0.1616, "close": 0.1719, "volume": 28103776.0, "close_time": 1740095999999, "quote_volume": 4726645.12919, "trades": 24929, "taker_buy_base": 12276608.2, "taker_buy_quote": 2060418.46243 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.172, "high": 0.18, "low": 0.16, "close": 0.162, "volume": 48050723.3, "close_time": 1740182399999, "quote_volume": 8216943.00032, "trades": 35144, "taker_buy_base": 21472001.1, "taker_buy_quote": 3677449.74445 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.162, "high": 0.1687, "low": 0.1607, "close": 0.1659, "volume": 26079300.8, "close_time": 1740268799999, "quote_volume": 4287024.73331, "trades": 21986, "taker_buy_base": 11368034.6, "taker_buy_quote": 1868339.58947 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.166, "high": 0.1686, "low": 0.1603, "close": 0.1629, "volume": 22171411.1, "close_time": 1740355199999, "quote_volume": 3647812.29417, "trades": 18357, "taker_buy_base": 10510989.9, "taker_buy_quote": 1731712.43915 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.1629, "high": 0.1638, "low": 0.1298, "close": 0.1356, "volume": 62664094.9, "close_time": 1740441599999, "quote_volume": 9083543.79904, "trades": 43166, "taker_buy_base": 29812855.3, "taker_buy_quote": 4304914.75698 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.1356, "high": 0.1426, "low": 0.1244, "close": 0.1388, "volume": 84348594.9, "close_time": 1740527999999, "quote_volume": 11265949.58062, "trades": 57563, "taker_buy_base": 39039773.8, "taker_buy_quote": 5218246.88069 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.1389, "high": 0.1423, "low": 0.1313, "close": 0.1385, "volume": 58698830.1, "close_time": 1740614399999, "quote_volume": 8038413.21172, "trades": 36051, "taker_buy_base": 28056117.9, "taker_buy_quote": 3842970.97525 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.1385, "high": 0.1459, "low": 0.1357, "close": 0.1408, "volume": 39541752.2, "close_time": 1740700799999, "quote_volume": 5592679.71515, "trades": 30018, "taker_buy_base": 19307284.3, "taker_buy_quote": 2735784.72048 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.1407, "high": 0.1449, "low": 0.1304, "close": 0.1405, "volume": 75199977.3, "close_time": 1740787199999, "quote_volume": 10374617.1434, "trades": 57835, "taker_buy_base": 37010459.8, "taker_buy_quote": 5105196.70226 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.1406, "high": 0.1429, "low": 0.1329, "close": 0.1355, "volume": 25410733.3, "close_time": 1740873599999, "quote_volume": 3491841.34186, "trades": 18999, "taker_buy_base": 12043296.1, "taker_buy_quote": 1657378.89258 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.1355, "high": 0.1479, "low": 0.1324, "close": 0.1458, "volume": 58755024.3, "close_time": 1740959999999, "quote_volume": 8283522.95877, "trades": 49324, "taker_buy_base": 27805532.1, "taker_buy_quote": 3919297.0041 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.1459, "high": 0.1462, "low": 0.1124, "close": 0.1169, "volume": 93697645.2, "close_time": 1741046399999, "quote_volume": 11827809.23205, "trades": 59708, "taker_buy_base": 43760638.6, "taker_buy_quote": 5503159.04726 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.1168, "high": 0.1177, "low": 0.1004, "close": 0.1104, "volume": 110280728.3, "close_time": 1741132799999, "quote_volume": 11967935.52981, "trades": 52255, "taker_buy_base": 50563819.5, "taker_buy_quote": 5489432.04313 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.1103, "high": 0.1132, "low": 0.1068, "close": 0.1108, "volume": 48234565.7, "close_time": 1741219199999, "quote_volume": 5297741.71207, "trades": 20978, "taker_buy_base": 23028843.2, "taker_buy_quote": 2530544.86876 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.1108, "high": 0.1129, "low": 0.1031, "close": 0.1053, "volume": 51825656.7, "close_time": 1741305599999, "quote_volume": 5593515.34649, "trades": 24258, "taker_buy_base": 23703925.5, "taker_buy_quote": 2558489.09074 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.1054, "high": 0.1068, "low": 0.0989, "close": 0.0999, "volume": 64964480.3, "close_time": 1741391999999, "quote_volume": 6700794.06606, "trades": 32762, "taker_buy_base": 30283946.6, "taker_buy_quote": 3125617.14265 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.1, "high": 0.102, "low": 0.0975, "close": 0.0998, "volume": 34898258.1, "close_time": 1741478399999, "quote_volume": 3484955.70075, "trades": 16594, "taker_buy_base": 15767580.8, "taker_buy_quote": 1576207.24276 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.0998, "high": 0.101, "low": 0.0856, "close": 0.0876, "volume": 81114690.1, "close_time": 1741564799999, "quote_volume": 7450384.60806, "trades": 26876, "taker_buy_base": 36908606.8, "taker_buy_quote": 3385696.53205 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.0876, "high": 0.1016, "low": 0.0825, "close": 0.0839, "volume": 139569763.0, "close_time": 1741651199999, "quote_volume": 12824601.23834, "trades": 57815, "taker_buy_base": 68904135.3, "taker_buy_quote": 6372772.16158 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.084, "high": 0.0909, "low": 0.0761, "close": 0.0866, "volume": 108535387.3, "close_time": 1741737599999, "quote_volume": 9165987.72865, "trades": 33703, "taker_buy_base": 49586227.7, "taker_buy_quote": 4187133.89605 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.0866, "high": 0.0909, "low": 0.0822, "close": 0.0901, "volume": 74709890.1, "close_time": 1741823999999, "quote_volume": 6542331.65496, "trades": 28666, "taker_buy_base": 33008720.7, "taker_buy_quote": 2890243.94784 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.09, "high": 0.0906, "low": 0.0821, "close": 0.0843, "volume": 48207101.2, "close_time": 1741910399999, "quote_volume": 4193156.75156, "trades": 21497, "taker_buy_base": 20506035.7, "taker_buy_quote": 1782134.74886 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.0842, "high": 0.09, "low": 0.0839, "close": 0.0876, "volume": 45880810.2, "close_time": 1741996799999, "quote_volume": 4031396.18011, "trades": 17517, "taker_buy_base": 19694316.7, "taker_buy_quote": 1729312.74782 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.0876, "high": 0.0929, "low": 0.0867, "close": 0.0914, "volume": 54301023.3, "close_time": 1742083199999, "quote_volume": 4899560.42489, "trades": 21259, "taker_buy_base": 25620344.0, "taker_buy_quote": 2311439.11505 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0839, "close": 0.0847, "volume": 50568810.4, "close_time": 1742169599999, "quote_volume": 4432139.33456, "trades": 15830, "taker_buy_base": 23218043.0, "taker_buy_quote": 2033251.99905 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.0846, "high": 0.092, "low": 0.0846, "close": 0.0898, "volume": 57308634.4, "close_time": 1742255999999, "quote_volume": 5100064.11907, "trades": 20156, "taker_buy_base": 26704680.3, "taker_buy_quote": 2374048.20117 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.0899, "high": 0.09, "low": 0.0828, "close": 0.0856, "volume": 57684751.2, "close_time": 1742342399999, "quote_volume": 4947254.5059, "trades": 27008, "taker_buy_base": 26659234.2, "taker_buy_quote": 2291493.03123 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.0856, "high": 0.0884, "low": 0.0826, "close": 0.0884, "volume": 82257226.5, "close_time": 1742428799999, "quote_volume": 7027881.59305, "trades": 34450, "taker_buy_base": 36031974.1, "taker_buy_quote": 3079014.27406 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.0884, "high": 0.089, "low": 0.081, "close": 0.0826, "volume": 89508679.9, "close_time": 1742515199999, "quote_volume": 7510441.74949, "trades": 33428, "taker_buy_base": 37657502.1, "taker_buy_quote": 3163496.5787 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.0825, "high": 0.0846, "low": 0.0799, "close": 0.0824, "volume": 76716927.1, "close_time": 1742601599999, "quote_volume": 6320118.84952, "trades": 26763, "taker_buy_base": 35107323.7, "taker_buy_quote": 2897151.35843 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.0824, "high": 0.095, "low": 0.0821, "close": 0.0892, "volume": 129134248.9, "close_time": 1742687999999, "quote_volume": 11442358.18459, "trades": 43287, "taker_buy_base": 66189476.6, "taker_buy_quote": 5865555.41183 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.0891, "high": 0.1318, "low": 0.0882, "close": 0.1083, "volume": 903789081.1, "close_time": 1742774399999, "quote_volume": 103280339.32114, "trades": 350925, "taker_buy_base": 451928060.2, "taker_buy_quote": 51521589.25374 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.1082, "high": 0.1092, "low": 0.1014, "close": 0.1061, "volume": 224006984.6, "close_time": 1742860799999, "quote_volume": 23557932.12246, "trades": 82085, "taker_buy_base": 109925467.3, "taker_buy_quote": 11562833.37353 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.1061, "high": 0.1061, "low": 0.0987, "close": 0.1012, "volume": 110129529.8, "close_time": 1742947199999, "quote_volume": 11134678.0506, "trades": 43990, "taker_buy_base": 51438148.3, "taker_buy_quote": 5202719.75414 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.1012, "high": 0.1048, "low": 0.0981, "close": 0.1034, "volume": 94438237.4, "close_time": 1743033599999, "quote_volume": 9565942.88188, "trades": 39639, "taker_buy_base": 41220361.6, "taker_buy_quote": 4182952.69703 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.1033, "high": 0.1081, "low": 0.1009, "close": 0.1012, "volume": 93844695.6, "close_time": 1743119999999, "quote_volume": 9759287.13366, "trades": 39467, "taker_buy_base": 44713704.3, "taker_buy_quote": 4655397.75727 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.1013, "high": 0.1022, "low": 0.0892, "close": 0.0919, "volume": 89824802.3, "close_time": 1743206399999, "quote_volume": 8420934.68033, "trades": 33931, "taker_buy_base": 37353434.8, "taker_buy_quote": 3502834.11108 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.0919, "high": 0.0962, "low": 0.0799, "close": 0.0842, "volume": 104500548.2, "close_time": 1743292799999, "quote_volume": 9294817.05806, "trades": 42060, "taker_buy_base": 46875054.7, "taker_buy_quote": 4189385.92438 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.0844, "high": 0.0874, "low": 0.0826, "close": 0.0848, "volume": 77899277.1, "close_time": 1743379199999, "quote_volume": 6607574.45784, "trades": 24264, "taker_buy_base": 37507014.9, "taker_buy_quote": 3181020.31244 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.0849, "high": 0.0857, "low": 0.0804, "close": 0.082, "volume": 65120170.7, "close_time": 1743465599999, "quote_volume": 5425816.91718, "trades": 20477, "taker_buy_base": 30935386.4, "taker_buy_quote": 2579441.76644 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.0819, "high": 0.0845, "low": 0.0786, "close": 0.079, "volume": 61308022.0, "close_time": 1743551999999, "quote_volume": 4995335.06417, "trades": 17629, "taker_buy_base": 29439529.5, "taker_buy_quote": 2399073.85932 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.0789, "high": 0.0819, "low": 0.0732, "close": 0.0788, "volume": 127389718.8, "close_time": 1743638399999, "quote_volume": 9837483.52106, "trades": 39735, "taker_buy_base": 63230052.3, "taker_buy_quote": 4882129.79898 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.0789, "high": 0.0913, "low": 0.0776, "close": 0.0904, "volume": 346552944.3, "close_time": 1743724799999, "quote_volume": 29514926.0592, "trades": 90184, "taker_buy_base": 187257974.4, "taker_buy_quote": 15953454.3085 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.0904, "high": 0.093, "low": 0.0839, "close": 0.088, "volume": 109741130.1, "close_time": 1743811199999, "quote_volume": 9661492.3249, "trades": 34412, "taker_buy_base": 52580722.1, "taker_buy_quote": 4634091.56372 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.0881, "high": 0.0882, "low": 0.081, "close": 0.0821, "volume": 39018417.9, "close_time": 1743897599999, "quote_volume": 3272377.65943, "trades": 16689, "taker_buy_base": 16246750.5, "taker_buy_quote": 1357359.62488 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.0821, "high": 0.0828, "low": 0.0719, "close": 0.0739, "volume": 72502897.5, "close_time": 1743983999999, "quote_volume": 5611335.1614, "trades": 34221, "taker_buy_base": 31119630.6, "taker_buy_quote": 2407562.82566 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.0739, "high": 0.079, "low": 0.0662, "close": 0.0739, "volume": 162346231.9, "close_time": 1744070399999, "quote_volume": 11880100.33301, "trades": 49226, "taker_buy_base": 77713083.9, "taker_buy_quote": 5693530.83952 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.0739, "high": 0.0758, "low": 0.0681, "close": 0.0699, "volume": 83682430.9, "close_time": 1744156799999, "quote_volume": 5946690.41844, "trades": 27058, "taker_buy_base": 42492130.0, "taker_buy_quote": 3022132.65873 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.0699, "high": 0.0765, "low": 0.0666, "close": 0.0755, "volume": 94556930.5, "close_time": 1744243199999, "quote_volume": 6778057.10517, "trades": 29085, "taker_buy_base": 45307719.0, "taker_buy_quote": 3244371.37405 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.0756, "high": 0.0758, "low": 0.0687, "close": 0.07, "volume": 55208452.5, "close_time": 1744329599999, "quote_volume": 3996180.12688, "trades": 17614, "taker_buy_base": 31689637.3, "taker_buy_quote": 2292554.45089 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.07, "high": 0.0749, "low": 0.0688, "close": 0.0742, "volume": 69805122.3, "close_time": 1744415999999, "quote_volume": 5062362.66226, "trades": 19158, "taker_buy_base": 37373640.0, "taker_buy_quote": 2708216.05408 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0742, "high": 0.078, "low": 0.074, "close": 0.0771, "volume": 76004716.2, "close_time": 1744502399999, "quote_volume": 5782203.73399, "trades": 29411, "taker_buy_base": 40870994.3, "taker_buy_quote": 3110144.36979 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.077, "high": 0.0823, "low": 0.0699, "close": 0.0708, "volume": 106412929.7, "close_time": 1744588799999, "quote_volume": 8149929.76603, "trades": 48293, "taker_buy_base": 55101305.6, "taker_buy_quote": 4237532.98332 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0708, "high": 0.0759, "low": 0.0705, "close": 0.0715, "volume": 76092218.3, "close_time": 1744675199999, "quote_volume": 5539602.90706, "trades": 23202, "taker_buy_base": 37361635.4, "taker_buy_quote": 2721340.10949 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0715, "high": 0.073, "low": 0.0684, "close": 0.0689, "volume": 60740020.4, "close_time": 1744761599999, "quote_volume": 4308210.29626, "trades": 19740, "taker_buy_base": 29269108.6, "taker_buy_quote": 2076246.9478 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0689, "high": 0.0695, "low": 0.0646, "close": 0.0662, "volume": 84904144.7, "close_time": 1744847999999, "quote_volume": 5699610.28189, "trades": 24425, "taker_buy_base": 40048828.0, "taker_buy_quote": 2689405.03719 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0662, "high": 0.068, "low": 0.0649, "close": 0.0669, "volume": 52628474.6, "close_time": 1744934399999, "quote_volume": 3505116.07717, "trades": 13483, "taker_buy_base": 25020401.5, "taker_buy_quote": 1666543.31465 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0669, "high": 0.0739, "low": 0.0666, "close": 0.071, "volume": 94827962.7, "close_time": 1745020799999, "quote_volume": 6706881.60009, "trades": 30213, "taker_buy_base": 48936846.3, "taker_buy_quote": 3461372.12879 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.071, "high": 0.074, "low": 0.0701, "close": 0.0735, "volume": 41371799.4, "close_time": 1745107199999, "quote_volume": 2986276.8394, "trades": 12886, "taker_buy_base": 19624953.1, "taker_buy_quote": 1416836.08108 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0734, "high": 0.081, "low": 0.072, "close": 0.0797, "volume": 82036180.6, "close_time": 1745193599999, "quote_volume": 6221422.76782, "trades": 30092, "taker_buy_base": 39908490.1, "taker_buy_quote": 3038537.7218 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0796, "high": 0.0893, "low": 0.0767, "close": 0.0774, "volume": 198765855.5, "close_time": 1745279999999, "quote_volume": 16244666.37589, "trades": 83638, "taker_buy_base": 96891131.5, "taker_buy_quote": 7910003.98869 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0773, "high": 0.0814, "low": 0.0747, "close": 0.0809, "volume": 85877400.7, "close_time": 1745366399999, "quote_volume": 6659468.36402, "trades": 33648, "taker_buy_base": 40952200.7, "taker_buy_quote": 3176851.38745 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.081, "high": 0.0842, "low": 0.0804, "close": 0.0817, "volume": 101651642.9, "close_time": 1745452799999, "quote_volume": 8363960.40702, "trades": 38455, "taker_buy_base": 47587424.3, "taker_buy_quote": 3918163.92818 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0817, "high": 0.0843, "low": 0.0773, "close": 0.0836, "volume": 64663518.6, "close_time": 1745539199999, "quote_volume": 5212106.33642, "trades": 20673, "taker_buy_base": 30650329.1, "taker_buy_quote": 2474770.82951 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0835, "high": 0.0856, "low": 0.0815, "close": 0.0848, "volume": 73637364.5, "close_time": 1745625599999, "quote_volume": 6189614.3909, "trades": 23503, "taker_buy_base": 36714335.7, "taker_buy_quote": 3085823.89649 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.085, "high": 0.0918, "low": 0.085, "close": 0.0912, "volume": 96663902.3, "close_time": 1745711999999, "quote_volume": 8622733.73648, "trades": 34949, "taker_buy_base": 45131744.6, "taker_buy_quote": 4026637.78125 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0855, "close": 0.0861, "volume": 78533674.5, "close_time": 1745798399999, "quote_volume": 6918865.05963, "trades": 30167, "taker_buy_base": 41300263.6, "taker_buy_quote": 3639791.26132 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0861, "high": 0.0923, "low": 0.0819, "close": 0.0898, "volume": 86007161.5, "close_time": 1745884799999, "quote_volume": 7610232.10683, "trades": 33165, "taker_buy_base": 41672705.1, "taker_buy_quote": 3688454.9124 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0898, "high": 0.0941, "low": 0.0849, "close": 0.0862, "volume": 78906757.4, "close_time": 1745971199999, "quote_volume": 7109822.15675, "trades": 29345, "taker_buy_base": 37766003.1, "taker_buy_quote": 3403549.20083 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0862, "high": 0.0894, "low": 0.0827, "close": 0.0874, "volume": 58580655.7, "close_time": 1746057599999, "quote_volume": 5093979.33027, "trades": 23780, "taker_buy_base": 28448282.8, "taker_buy_quote": 2473356.99897 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0874, "high": 0.0928, "low": 0.0868, "close": 0.09, "volume": 47007161.6, "close_time": 1746143999999, "quote_volume": 4219458.75245, "trades": 23513, "taker_buy_base": 24169126.5, "taker_buy_quote": 2170523.71674 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.09, "high": 0.0937, "low": 0.0865, "close": 0.0883, "volume": 51858357.7, "close_time": 1746230399999, "quote_volume": 4618251.14319, "trades": 25295, "taker_buy_base": 24493005.5, "taker_buy_quote": 2186666.10326 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0807, "close": 0.081, "volume": 42023798.5, "close_time": 1746316799999, "quote_volume": 3519038.09557, "trades": 18582, "taker_buy_base": 17983833.3, "taker_buy_quote": 1507480.49309 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0809, "high": 0.0812, "low": 0.0775, "close": 0.0784, "volume": 39318009.7, "close_time": 1746403199999, "quote_volume": 3110110.94082, "trades": 15191, "taker_buy_base": 17894222.8, "taker_buy_quote": 1414936.60424 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.0784, "high": 0.0806, "low": 0.0762, "close": 0.0777, "volume": 45815989.3, "close_time": 1746489599999, "quote_volume": 3578640.21411, "trades": 15479, "taker_buy_base": 21449324.2, "taker_buy_quote": 1676875.78717 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0777, "high": 0.0804, "low": 0.0734, "close": 0.0771, "volume": 76719819.4, "close_time": 1746575999999, "quote_volume": 5935549.87241, "trades": 25619, "taker_buy_base": 39213175.3, "taker_buy_quote": 3038526.77716 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0771, "high": 0.0796, "low": 0.0759, "close": 0.0794, "volume": 41316551.9, "close_time": 1746662399999, "quote_volume": 3205512.83195, "trades": 17381, "taker_buy_base": 20404955.2, "taker_buy_quote": 1583617.58316 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0795, "high": 0.0908, "low": 0.0794, "close": 0.0907, "volume": 64082524.5, "close_time": 1746748799999, "quote_volume": 5488016.97794, "trades": 31128, "taker_buy_base": 31379410.6, "taker_buy_quote": 2686595.40397 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0907, "high": 0.0998, "low": 0.0902, "close": 0.0994, "volume": 86772348.3, "close_time": 1746835199999, "quote_volume": 8341664.86044, "trades": 63694, "taker_buy_base": 38872182.7, "taker_buy_quote": 3742353.29772 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0994, "high": 0.1068, "low": 0.0972, "close": 0.1068, "volume": 88096986.9, "close_time": 1746921599999, "quote_volume": 8935284.17081, "trades": 49310, "taker_buy_base": 43526724.4, "taker_buy_quote": 4421943.69423 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1068, "high": 0.1072, "low": 0.0995, "close": 0.1039, "volume": 77169277.1, "close_time": 1747007999999, "quote_volume": 7985266.70862, "trades": 42478, "taker_buy_base": 38581045.3, "taker_buy_quote": 3995081.0308 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.1037, "high": 0.1098, "low": 0.0993, "close": 0.1047, "volume": 101763405.1, "close_time": 1747094399999, "quote_volume": 10699235.09467, "trades": 56344, "taker_buy_base": 49408982.9, "taker_buy_quote": 5209271.1348 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.1046, "high": 0.1131, "low": 0.0972, "close": 0.1099, "volume": 122075803.5, "close_time": 1747180799999, "quote_volume": 12814795.92391, "trades": 70139, "taker_buy_base": 65891735.6, "taker_buy_quote": 6937182.34358 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1099, "high": 0.1178, "low": 0.1062, "close": 0.1068, "volume": 117820980.7, "close_time": 1747267199999, "quote_volume": 13237860.57923, "trades": 66218, "taker_buy_base": 57256925.2, "taker_buy_quote": 6441022.14413 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.1068, "high": 0.1073, "low": 0.095, "close": 0.0974, "volume": 71565871.9, "close_time": 1747353599999, "quote_volume": 7179322.66636, "trades": 41153, "taker_buy_base": 32941623.4, "taker_buy_quote": 3307209.54529 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0975, "high": 0.103, "low": 0.0953, "close": 0.0955, "volume": 59092269.4, "close_time": 1747439999999, "quote_volume": 5890145.47937, "trades": 32433, "taker_buy_base": 29083281.5, "taker_buy_quote": 2902321.09928 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0956, "high": 0.0958, "low": 0.0912, "close": 0.0934, "volume": 46953614.1, "close_time": 1747526399999, "quote_volume": 4373761.0571, "trades": 24597, "taker_buy_base": 25560587.7, "taker_buy_quote": 2380516.93226 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0933, "high": 0.1008, "low": 0.0919, "close": 0.0977, "volume": 49588976.9, "close_time": 1747612799999, "quote_volume": 4792019.43213, "trades": 27288, "taker_buy_base": 23852100.5, "taker_buy_quote": 2306741.66261 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0978, "high": 0.0985, "low": 0.0894, "close": 0.0944, "volume": 45445305.4, "close_time": 1747699199999, "quote_volume": 4205278.94988, "trades": 24428, "taker_buy_base": 21669057.3, "taker_buy_quote": 2006370.47678 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0945, "high": 0.0967, "low": 0.0912, "close": 0.0959, "volume": 31692392.8, "close_time": 1747785599999, "quote_volume": 2987791.62398, "trades": 19315, "taker_buy_base": 15712023.3, "taker_buy_quote": 1482552.85163 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0959, "high": 0.1013, "low": 0.0936, "close": 0.0984, "volume": 51044651.5, "close_time": 1747871999999, "quote_volume": 4947607.25689, "trades": 35264, "taker_buy_base": 24091425.8, "taker_buy_quote": 2334269.04802 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.0984, "high": 0.115, "low": 0.0983, "close": 0.1089, "volume": 130245916.1, "close_time": 1747958399999, "quote_volume": 14281136.99892, "trades": 94703, "taker_buy_base": 67694198.2, "taker_buy_quote": 7416197.89524 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.1089, "high": 0.1113, "low": 0.0955, "close": 0.0961, "volume": 86354412.3, "close_time": 1748044799999, "quote_volume": 9115389.02119, "trades": 51008, "taker_buy_base": 40145342.2, "taker_buy_quote": 4250486.28266 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0961, "high": 0.1028, "low": 0.0956, "close": 0.097, "volume": 30426534.8, "close_time": 1748131199999, "quote_volume": 3019432.66426, "trades": 24112, "taker_buy_base": 16665374.5, "taker_buy_quote": 1653939.81821 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.097, "high": 0.0995, "low": 0.0917, "close": 0.0989, "volume": 39526101.4, "close_time": 1748217599999, "quote_volume": 3751788.7375, "trades": 22913, "taker_buy_base": 19531196.6, "taker_buy_quote": 1855698.07338 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.099, "high": 0.1019, "low": 0.0975, "close": 0.1016, "volume": 32781177.3, "close_time": 1748303999999, "quote_volume": 3285427.61235, "trades": 23100, "taker_buy_base": 17150501.4, "taker_buy_quote": 1719833.69971 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.1016, "high": 0.1071, "low": 0.0985, "close": 0.1033, "volume": 58770362.5, "close_time": 1748390399999, "quote_volume": 6097130.55852, "trades": 37421, "taker_buy_base": 30328290.1, "taker_buy_quote": 3148670.89158 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1032, "high": 0.1047, "low": 0.0981, "close": 0.1022, "volume": 57010367.1, "close_time": 1748476799999, "quote_volume": 5754589.04869, "trades": 33636, "taker_buy_base": 28038889.4, "taker_buy_quote": 2832388.91 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.1023, "high": 0.1052, "low": 0.0956, "close": 0.0961, "volume": 62251377.6, "close_time": 1748563199999, "quote_volume": 6158193.80585, "trades": 39716, "taker_buy_base": 28019917.4, "taker_buy_quote": 2767507.23944 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.0961, "high": 0.0965, "low": 0.0797, "close": 0.0805, "volume": 82773860.2, "close_time": 1748649599999, "quote_volume": 7226314.83646, "trades": 60959, "taker_buy_base": 37025059.9, "taker_buy_quote": 3231810.49394 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0753, "close": 0.0783, "volume": 81760623.1, "close_time": 1748735999999, "quote_volume": 6362350.76479, "trades": 40483, "taker_buy_base": 40178373.2, "taker_buy_quote": 3127322.91691 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0783, "high": 0.082, "low": 0.0761, "close": 0.0816, "volume": 36714709.2, "close_time": 1748822399999, "quote_volume": 2896435.4321, "trades": 18084, "taker_buy_base": 17874937.9, "taker_buy_quote": 1411853.5518 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0816, "high": 0.0826, "low": 0.0778, "close": 0.0817, "volume": 47686297.7, "close_time": 1748908799999, "quote_volume": 3806749.09078, "trades": 16174, "taker_buy_base": 21620554.1, "taker_buy_quote": 1728901.15149 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0817, "high": 0.0854, "low": 0.0815, "close": 0.082, "volume": 40269005.4, "close_time": 1748995199999, "quote_volume": 3359213.66456, "trades": 18579, "taker_buy_base": 17935318.8, "taker_buy_quote": 1496668.74262 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.082, "high": 0.0835, "low": 0.0772, "close": 0.0775, "volume": 37870612.7, "close_time": 1749081599999, "quote_volume": 3061728.32085, "trades": 23425, "taker_buy_base": 15326181.9, "taker_buy_quote": 1240368.19086 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0688, "close": 0.0709, "volume": 84430861.2, "close_time": 1749167999999, "quote_volume": 6236886.4442, "trades": 46021, "taker_buy_base": 39331249.5, "taker_buy_quote": 2906359.49567 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0709, "high": 0.0742, "low": 0.0702, "close": 0.0723, "volume": 61005976.2, "close_time": 1749254399999, "quote_volume": 4367098.87935, "trades": 33813, "taker_buy_base": 26296563.4, "taker_buy_quote": 1885235.80516 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0723, "high": 0.0765, "low": 0.0718, "close": 0.0741, "volume": 45346304.1, "close_time": 1749340799999, "quote_volume": 3386511.45497, "trades": 19624, "taker_buy_base": 20844184.4, "taker_buy_quote": 1557418.7163 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.074, "high": 0.075, "low": 0.0716, "close": 0.074, "volume": 58604475.4, "close_time": 1749427199999, "quote_volume": 4281867.4296, "trades": 21736, "taker_buy_base": 25703412.1, "taker_buy_quote": 1878276.96559 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0739, "high": 0.0774, "low": 0.0708, "close": 0.077, "volume": 68590275.1, "close_time": 1749513599999, "quote_volume": 5066728.1384, "trades": 25379, "taker_buy_base": 31184858.0, "taker_buy_quote": 2305008.78492 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.077, "high": 0.0799, "low": 0.0746, "close": 0.0799, "volume": 90040831.1, "close_time": 1749599999999, "quote_volume": 6930368.90327, "trades": 32303, "taker_buy_base": 46256037.0, "taker_buy_quote": 3558877.36551 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0737, "close": 0.0749, "volume": 55031948.5, "close_time": 1749686399999, "quote_volume": 4287241.37704, "trades": 26418, "taker_buy_base": 24550648.3, "taker_buy_quote": 1914201.15124 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0749, "high": 0.075, "low": 0.0692, "close": 0.0695, "volume": 63681667.1, "close_time": 1749772799999, "quote_volume": 4606836.39021, "trades": 23135, "taker_buy_base": 31085881.5, "taker_buy_quote": 2250783.41458 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0632, "close": 0.0684, "volume": 95150863.4, "close_time": 1749859199999, "quote_volume": 6303660.12791, "trades": 36525, "taker_buy_base": 46608071.2, "taker_buy_quote": 3088094.38185 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0684, "high": 0.0694, "low": 0.0647, "close": 0.0671, "volume": 35846804.2, "close_time": 1749945599999, "quote_volume": 2416131.71981, "trades": 14122, "taker_buy_base": 15138299.7, "taker_buy_quote": 1022260.79958 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0671, "high": 0.0688, "low": 0.0661, "close": 0.0677, "volume": 26891915.2, "close_time": 1750031999999, "quote_volume": 1817712.41534, "trades": 10546, "taker_buy_base": 13225225.2, "taker_buy_quote": 894267.36561 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0677, "high": 0.0716, "low": 0.0666, "close": 0.0678, "volume": 53469629.6, "close_time": 1750118399999, "quote_volume": 3725648.00575, "trades": 17094, "taker_buy_base": 24084413.0, "taker_buy_quote": 1676559.47576 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0678, "high": 0.0686, "low": 0.0624, "close": 0.0645, "volume": 55584260.6, "close_time": 1750204799999, "quote_volume": 3644240.84943, "trades": 23809, "taker_buy_base": 26135990.8, "taker_buy_quote": 1711397.38861 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0645, "high": 0.0664, "low": 0.0612, "close": 0.0653, "volume": 46284859.5, "close_time": 1750291199999, "quote_volume": 2958490.05173, "trades": 15339, "taker_buy_base": 22018776.1, "taker_buy_quote": 1408680.90431 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0653, "high": 0.0665, "low": 0.0622, "close": 0.0641, "volume": 31394815.6, "close_time": 1750377599999, "quote_volume": 2013981.45729, "trades": 9534, "taker_buy_base": 13912239.6, "taker_buy_quote": 893773.34198 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0641, "high": 0.0656, "low": 0.0602, "close": 0.0613, "volume": 38263113.9, "close_time": 1750463999999, "quote_volume": 2417577.85645, "trades": 11769, "taker_buy_base": 19191876.0, "taker_buy_quote": 1213428.20813 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0612, "high": 0.0621, "low": 0.055, "close": 0.0575, "volume": 39483217.0, "close_time": 1750550399999, "quote_volume": 2331030.0112, "trades": 11650, "taker_buy_base": 20350256.5, "taker_buy_quote": 1201423.87119 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0575, "high": 0.0585, "low": 0.0512, "close": 0.0541, "volume": 59642620.8, "close_time": 1750636799999, "quote_volume": 3250574.13056, "trades": 15792, "taker_buy_base": 27509317.9, "taker_buy_quote": 1501237.07625 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0542, "high": 0.0609, "low": 0.0537, "close": 0.0607, "volume": 52455382.5, "close_time": 1750723199999, "quote_volume": 2993101.92878, "trades": 12077, "taker_buy_base": 24774388.9, "taker_buy_quote": 1413520.67825 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0607, "high": 0.0637, "low": 0.0604, "close": 0.063, "volume": 51697864.6, "close_time": 1750809599999, "quote_volume": 3204070.64818, "trades": 15203, "taker_buy_base": 24909447.7, "taker_buy_quote": 1545280.81638 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0594, "close": 0.0598, "volume": 32677093.2, "close_time": 1750895999999, "quote_volume": 2009614.94809, "trades": 14632, "taker_buy_base": 15074673.3, "taker_buy_quote": 926630.44712 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0598, "high": 0.0725, "low": 0.0597, "close": 0.0673, "volume": 484745416.1, "close_time": 1750982399999, "quote_volume": 32251553.09643, "trades": 132546, "taker_buy_base": 253366397.1, "taker_buy_quote": 16826872.10935 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0672, "high": 0.0685, "low": 0.05, "close": 0.0666, "volume": 169935324.9, "close_time": 1751068799999, "quote_volume": 10781002.3157, "trades": 55002, "taker_buy_base": 80572504.0, "taker_buy_quote": 5119056.40559 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0666, "high": 0.0826, "low": 0.0648, "close": 0.0781, "volume": 318854386.0, "close_time": 1751155199999, "quote_volume": 23862082.05946, "trades": 120347, "taker_buy_base": 160957667.7, "taker_buy_quote": 12038548.4316 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0782, "high": 0.0795, "low": 0.074, "close": 0.0782, "volume": 126667343.8, "close_time": 1751241599999, "quote_volume": 9617257.12702, "trades": 36283, "taker_buy_base": 62957935.1, "taker_buy_quote": 4783390.05833 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0708, "close": 0.0715, "volume": 74240494.2, "close_time": 1751327999999, "quote_volume": 5465411.32434, "trades": 34693, "taker_buy_base": 35375848.2, "taker_buy_quote": 2604943.89723 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0716, "high": 0.0752, "low": 0.0688, "close": 0.0711, "volume": 111650513.9, "close_time": 1751414399999, "quote_volume": 8015852.64248, "trades": 55654, "taker_buy_base": 55669697.0, "taker_buy_quote": 4002159.50358 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0711, "high": 0.076, "low": 0.0681, "close": 0.0738, "volume": 116598517.6, "close_time": 1751500799999, "quote_volume": 8441549.60319, "trades": 49769, "taker_buy_base": 58009886.9, "taker_buy_quote": 4205266.73361 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0738, "high": 0.0763, "low": 0.0702, "close": 0.0713, "volume": 92452990.6, "close_time": 1751587199999, "quote_volume": 6765991.82888, "trades": 44502, "taker_buy_base": 42922415.7, "taker_buy_quote": 3145315.02254 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0713, "high": 0.0719, "low": 0.0653, "close": 0.0662, "volume": 52742775.7, "close_time": 1751673599999, "quote_volume": 3592486.8704, "trades": 17038, "taker_buy_base": 22781680.5, "taker_buy_quote": 1552368.81276 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0662, "high": 0.0675, "low": 0.065, "close": 0.0664, "volume": 25126140.9, "close_time": 1751759999999, "quote_volume": 1666730.22168, "trades": 9265, "taker_buy_base": 11968959.1, "taker_buy_quote": 794142.62854 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0664, "high": 0.068, "low": 0.0645, "close": 0.0665, "volume": 33379232.1, "close_time": 1751846399999, "quote_volume": 2213183.60184, "trades": 13526, "taker_buy_base": 16285470.8, "taker_buy_quote": 1080822.61916 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0666, "high": 0.0672, "low": 0.0632, "close": 0.0646, "volume": 40373208.9, "close_time": 1751932799999, "quote_volume": 2642339.68293, "trades": 18124, "taker_buy_base": 17903044.3, "taker_buy_quote": 1174219.10414 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0647, "high": 0.0659, "low": 0.0631, "close": 0.0652, "volume": 34282030.9, "close_time": 1752019199999, "quote_volume": 2209397.7486, "trades": 16566, "taker_buy_base": 17199310.7, "taker_buy_quote": 1109279.00318 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0653, "high": 0.0691, "low": 0.0644, "close": 0.0681, "volume": 71446124.4, "close_time": 1752105599999, "quote_volume": 4792698.20254, "trades": 30171, "taker_buy_base": 34800760.5, "taker_buy_quote": 2336343.53219 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0682, "high": 0.0744, "low": 0.0669, "close": 0.0735, "volume": 72457689.5, "close_time": 1752191999999, "quote_volume": 5086237.62755, "trades": 30913, "taker_buy_base": 34519589.3, "taker_buy_quote": 2421366.42257 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0735, "high": 0.0841, "low": 0.0725, "close": 0.0773, "volume": 171393263.1, "close_time": 1752278399999, "quote_volume": 13524822.76163, "trades": 78440, "taker_buy_base": 83350395.3, "taker_buy_quote": 6582453.06616 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0773, "high": 0.0787, "low": 0.0723, "close": 0.0751, "volume": 69834304.6, "close_time": 1752364799999, "quote_volume": 5293744.54722, "trades": 31391, "taker_buy_base": 32394135.8, "taker_buy_quote": 2455226.85645 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0751, "high": 0.0854, "low": 0.0749, "close": 0.0802, "volume": 151409023.4, "close_time": 1752451199999, "quote_volume": 12150621.62932, "trades": 85576, "taker_buy_base": 79351760.7, "taker_buy_quote": 6364534.17032 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.0802, "high": 0.0849, "low": 0.0792, "close": 0.0808, "volume": 102387183.1, "close_time": 1752537599999, "quote_volume": 8388254.87247, "trades": 60354, "taker_buy_base": 49646631.4, "taker_buy_quote": 4070367.42106 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0808, "high": 0.0862, "low": 0.0766, "close": 0.0854, "volume": 101385724.5, "close_time": 1752623999999, "quote_volume": 8190842.18114, "trades": 48176, "taker_buy_base": 47021664.9, "taker_buy_quote": 3807972.03153 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0854, "high": 0.0901, "low": 0.082, "close": 0.0867, "volume": 119554098.5, "close_time": 1752710399999, "quote_volume": 10369776.59345, "trades": 57256, "taker_buy_base": 56090059.0, "taker_buy_quote": 4870283.21532 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0867, "high": 0.1004, "low": 0.0846, "close": 0.0923, "volume": 258711572.7, "close_time": 1752796799999, "quote_volume": 23886832.17397, "trades": 128703, "taker_buy_base": 137931037.7, "taker_buy_quote": 12727681.35048 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.0924, "high": 0.0965, "low": 0.086, "close": 0.0885, "volume": 108772078.7, "close_time": 1752883199999, "quote_volume": 10032610.46519, "trades": 43431, "taker_buy_base": 50716244.1, "taker_buy_quote": 4677608.12325 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0885, "high": 0.0911, "low": 0.0858, "close": 0.0905, "volume": 56496037.1, "close_time": 1752969599999, "quote_volume": 5033311.15453, "trades": 25979, "taker_buy_base": 28052168.0, "taker_buy_quote": 2501055.69017 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0905, "high": 0.0961, "low": 0.0896, "close": 0.0945, "volume": 76369007.9, "close_time": 1753055999999, "quote_volume": 7082077.78701, "trades": 32222, "taker_buy_base": 37902236.2, "taker_buy_quote": 3515927.6688 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0944, "high": 0.1041, "low": 0.092, "close": 0.0982, "volume": 117211406.2, "close_time": 1753142399999, "quote_volume": 11527748.36845, "trades": 49722, "taker_buy_base": 57584542.3, "taker_buy_quote": 5662468.25404 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.0982, "high": 0.1002, "low": 0.0913, "close": 0.0947, "volume": 84992925.1, "close_time": 1753228799999, "quote_volume": 8031938.45139, "trades": 49511, "taker_buy_base": 40769137.0, "taker_buy_quote": 3853201.27715 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0811, "close": 0.0832, "volume": 106552545.8, "close_time": 1753315199999, "quote_volume": 9327673.32976, "trades": 54400, "taker_buy_base": 52869596.4, "taker_buy_quote": 4632084.98981 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0832, "high": 0.0847, "low": 0.0768, "close": 0.0805, "volume": 71035747.2, "close_time": 1753401599999, "quote_volume": 5787462.69253, "trades": 40508, "taker_buy_base": 33983055.7, "taker_buy_quote": 2769556.33325 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.0805, "high": 0.0844, "low": 0.0785, "close": 0.0844, "volume": 62289400.4, "close_time": 1753487999999, "quote_volume": 5082782.12039, "trades": 39110, "taker_buy_base": 30324467.4, "taker_buy_quote": 2475481.10668 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0843, "high": 0.0859, "low": 0.0836, "close": 0.0844, "volume": 28596483.5, "close_time": 1753574399999, "quote_volume": 2422514.88818, "trades": 16207, "taker_buy_base": 14186088.4, "taker_buy_quote": 1202478.94586 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0843, "high": 0.0894, "low": 0.0842, "close": 0.0889, "volume": 46786776.8, "close_time": 1753660799999, "quote_volume": 4067059.17372, "trades": 27040, "taker_buy_base": 23940363.0, "taker_buy_quote": 2081322.4973 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0888, "high": 0.0906, "low": 0.0814, "close": 0.0821, "volume": 56655970.6, "close_time": 1753747199999, "quote_volume": 4911820.79413, "trades": 33019, "taker_buy_base": 26438674.3, "taker_buy_quote": 2291383.69855 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0821, "high": 0.0872, "low": 0.0801, "close": 0.0833, "volume": 64872429.0, "close_time": 1753833599999, "quote_volume": 5400279.15125, "trades": 40827, "taker_buy_base": 31936872.6, "taker_buy_quote": 2662265.92065 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0833, "high": 0.0834, "low": 0.0773, "close": 0.0816, "volume": 69683811.9, "close_time": 1753919999999, "quote_volume": 5599995.549, "trades": 41585, "taker_buy_base": 34221695.2, "taker_buy_quote": 2751239.54546 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0815, "high": 0.0855, "low": 0.0768, "close": 0.0771, "volume": 55701973.9, "close_time": 1754006399999, "quote_volume": 4559559.08415, "trades": 30532, "taker_buy_base": 25667300.2, "taker_buy_quote": 2102576.96701 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0771, "high": 0.0789, "low": 0.0714, "close": 0.074, "volume": 86000712.1, "close_time": 1754092799999, "quote_volume": 6480367.46562, "trades": 41936, "taker_buy_base": 42492439.9, "taker_buy_quote": 3202147.46566 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0739, "high": 0.0757, "low": 0.0705, "close": 0.0722, "volume": 36115050.1, "close_time": 1754179199999, "quote_volume": 2646188.33859, "trades": 19420, "taker_buy_base": 16786811.5, "taker_buy_quote": 1230030.33411 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0723, "high": 0.0763, "low": 0.0712, "close": 0.0756, "volume": 28459059.3, "close_time": 1754265599999, "quote_volume": 2123376.1216, "trades": 11915, "taker_buy_base": 13996202.9, "taker_buy_quote": 1045038.50997 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0756, "high": 0.0805, "low": 0.0754, "close": 0.0797, "volume": 43311848.5, "close_time": 1754351999999, "quote_volume": 3344060.49915, "trades": 16131, "taker_buy_base": 21148270.5, "taker_buy_quote": 1633849.00564 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0798, "high": 0.0806, "low": 0.0747, "close": 0.0772, "volume": 37465041.5, "close_time": 1754438399999, "quote_volume": 2916594.32457, "trades": 20446, "taker_buy_base": 17653134.4, "taker_buy_quote": 1374672.83698 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0772, "high": 0.0828, "low": 0.0742, "close": 0.0789, "volume": 69572212.1, "close_time": 1754524799999, "quote_volume": 5518139.57525, "trades": 31684, "taker_buy_base": 34040973.3, "taker_buy_quote": 2702582.68205 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0789, "high": 0.0835, "low": 0.0779, "close": 0.0826, "volume": 43969693.2, "close_time": 1754611199999, "quote_volume": 3568668.28717, "trades": 20669, "taker_buy_base": 21401426.8, "taker_buy_quote": 1736650.35501 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0826, "high": 0.0991, "low": 0.08, "close": 0.0911, "volume": 170234037.3, "close_time": 1754697599999, "quote_volume": 15311222.59391, "trades": 94759, "taker_buy_base": 84648659.1, "taker_buy_quote": 7623891.5962 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0912, "high": 0.0956, "low": 0.09, "close": 0.0909, "volume": 106670094.0, "close_time": 1754783999999, "quote_volume": 9860987.50135, "trades": 70113, "taker_buy_base": 44705878.4, "taker_buy_quote": 4137798.0467 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0908, "high": 0.0927, "low": 0.0858, "close": 0.0896, "volume": 87275354.8, "close_time": 1754870399999, "quote_volume": 7782349.53078, "trades": 47605, "taker_buy_base": 38622356.9, "taker_buy_quote": 3440380.94959 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0895, "high": 0.092, "low": 0.0835, "close": 0.0841, "volume": 74204982.7, "close_time": 1754956799999, "quote_volume": 6502745.416, "trades": 49966, "taker_buy_base": 35493564.9, "taker_buy_quote": 3120438.69642 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0841, "high": 0.0898, "low": 0.0816, "close": 0.0881, "volume": 61195181.3, "close_time": 1755043199999, "quote_volume": 5238658.09657, "trades": 41675, "taker_buy_base": 27857901.5, "taker_buy_quote": 2382497.12634 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0881, "high": 0.0921, "low": 0.087, "close": 0.0914, "volume": 67469957.4, "close_time": 1755129599999, "quote_volume": 6057897.83825, "trades": 40388, "taker_buy_base": 32176439.1, "taker_buy_quote": 2891307.87138 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0914, "high": 0.0927, "low": 0.079, "close": 0.0805, "volume": 107246914.9, "close_time": 1755215999999, "quote_volume": 9113454.92718, "trades": 57898, "taker_buy_base": 51326329.1, "taker_buy_quote": 4363003.2507 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0805, "high": 0.0841, "low": 0.0776, "close": 0.0803, "volume": 50878712.9, "close_time": 1755302399999, "quote_volume": 4119430.49868, "trades": 33690, "taker_buy_base": 24742110.8, "taker_buy_quote": 2003991.19684 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0803, "high": 0.0829, "low": 0.0792, "close": 0.0823, "volume": 36709750.5, "close_time": 1755388799999, "quote_volume": 2969133.05332, "trades": 19975, "taker_buy_base": 18239177.3, "taker_buy_quote": 1477208.90479 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0823, "high": 0.0862, "low": 0.0819, "close": 0.0831, "volume": 33080227.9, "close_time": 1755475199999, "quote_volume": 2778715.79744, "trades": 16148, "taker_buy_base": 15344890.9, "taker_buy_quote": 1289371.79963 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0778, "close": 0.0796, "volume": 48982346.2, "close_time": 1755561599999, "quote_volume": 3911439.31161, "trades": 23632, "taker_buy_base": 23770070.6, "taker_buy_quote": 1897276.72197 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0796, "high": 0.081, "low": 0.075, "close": 0.0753, "volume": 39757782.7, "close_time": 1755647999999, "quote_volume": 3104956.17454, "trades": 24537, "taker_buy_base": 18327571.2, "taker_buy_quote": 1434197.42378 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0753, "high": 0.0821, "low": 0.0749, "close": 0.0809, "volume": 58197414.3, "close_time": 1755734399999, "quote_volume": 4613196.86577, "trades": 27470, "taker_buy_base": 29555442.9, "taker_buy_quote": 2344598.80162 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0809, "high": 0.0812, "low": 0.0781, "close": 0.0786, "volume": 46244178.6, "close_time": 1755820799999, "quote_volume": 3666468.18895, "trades": 23607, "taker_buy_base": 24982851.6, "taker_buy_quote": 1980716.70523 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0786, "high": 0.086, "low": 0.0753, "close": 0.0853, "volume": 76451743.4, "close_time": 1755907199999, "quote_volume": 6177693.90765, "trades": 40858, "taker_buy_base": 35857860.4, "taker_buy_quote": 2897138.04621 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0818, "close": 0.0841, "volume": 37556677.1, "close_time": 1755993599999, "quote_volume": 3153475.26818, "trades": 20576, "taker_buy_base": 17603950.6, "taker_buy_quote": 1478592.47122 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0841, "high": 0.0855, "low": 0.0796, "close": 0.0815, "volume": 52360766.3, "close_time": 1756079999999, "quote_volume": 4295766.26894, "trades": 33207, "taker_buy_base": 25687535.4, "taker_buy_quote": 2106706.34196 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.0816, "high": 0.083, "low": 0.0701, "close": 0.0717, "volume": 68355437.6, "close_time": 1756166399999, "quote_volume": 5176678.96485, "trades": 51777, "taker_buy_base": 33612060.4, "taker_buy_quote": 2535031.81052 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0717, "high": 0.0739, "low": 0.0711, "close": 0.073, "volume": 56300057.6, "close_time": 1756252799999, "quote_volume": 4074304.36271, "trades": 33768, "taker_buy_base": 26905606.4, "taker_buy_quote": 1948210.03219 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.073, "high": 0.0756, "low": 0.0718, "close": 0.0722, "volume": 58437520.6, "close_time": 1756339199999, "quote_volume": 4288374.05522, "trades": 30334, "taker_buy_base": 28061156.0, "taker_buy_quote": 2058161.70429 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0722, "high": 0.086, "low": 0.0716, "close": 0.0818, "volume": 360299982.9, "close_time": 1756425599999, "quote_volume": 28893887.21025, "trades": 155480, "taker_buy_base": 178879319.8, "taker_buy_quote": 14312651.70743 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0818, "high": 0.1053, "low": 0.0793, "close": 0.0845, "volume": 850005542.4, "close_time": 1756511999999, "quote_volume": 76995613.88908, "trades": 327595, "taker_buy_base": 442426419.9, "taker_buy_quote": 40063878.90207 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0845, "high": 0.0909, "low": 0.0801, "close": 0.0884, "volume": 217324729.8, "close_time": 1756598399999, "quote_volume": 18637665.90701, "trades": 71510, "taker_buy_base": 106275914.0, "taker_buy_quote": 9119443.06393 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0884, "high": 0.0894, "low": 0.0828, "close": 0.0833, "volume": 79265838.1, "close_time": 1756684799999, "quote_volume": 6845421.70276, "trades": 25163, "taker_buy_base": 33613354.1, "taker_buy_quote": 2900032.16891 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0833, "high": 0.0837, "low": 0.0761, "close": 0.0778, "volume": 110316372.9, "close_time": 1756771199999, "quote_volume": 8861325.35975, "trades": 49484, "taker_buy_base": 50435631.5, "taker_buy_quote": 4057176.0443 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0779, "high": 0.08, "low": 0.0762, "close": 0.0784, "volume": 62709170.8, "close_time": 1756857599999, "quote_volume": 4905435.27289, "trades": 33703, "taker_buy_base": 28854515.4, "taker_buy_quote": 2257820.26608 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.0784, "high": 0.0817, "low": 0.0772, "close": 0.0796, "volume": 62092303.4, "close_time": 1756943999999, "quote_volume": 4944367.05884, "trades": 21963, "taker_buy_base": 29504897.3, "taker_buy_quote": 2349643.51195 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0796, "high": 0.08, "low": 0.075, "close": 0.0751, "volume": 72611375.0, "close_time": 1757030399999, "quote_volume": 5604808.51579, "trades": 25093, "taker_buy_base": 34272093.3, "taker_buy_quote": 2642989.49481 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.0751, "high": 0.0784, "low": 0.075, "close": 0.078, "volume": 42601892.3, "close_time": 1757116799999, "quote_volume": 3279878.29, "trades": 15848, "taker_buy_base": 20312560.3, "taker_buy_quote": 1565900.66866 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.078, "high": 0.0799, "low": 0.0768, "close": 0.0787, "volume": 40965190.1, "close_time": 1757203199999, "quote_volume": 3200602.14834, "trades": 17940, "taker_buy_base": 19219730.9, "taker_buy_quote": 1503514.66807 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0787, "high": 0.0798, "low": 0.0769, "close": 0.078, "volume": 37473257.1, "close_time": 1757289599999, "quote_volume": 2931177.77964, "trades": 13801, "taker_buy_base": 16961411.7, "taker_buy_quote": 1328351.94669 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.078, "high": 0.0828, "low": 0.0777, "close": 0.0821, "volume": 68861418.0, "close_time": 1757375999999, "quote_volume": 5558112.48146, "trades": 27124, "taker_buy_base": 30352871.8, "taker_buy_quote": 2451398.31818 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0821, "high": 0.0937, "low": 0.0817, "close": 0.0854, "volume": 193717562.5, "close_time": 1757462399999, "quote_volume": 17045752.41565, "trades": 77819, "taker_buy_base": 94403103.5, "taker_buy_quote": 8313334.69377 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0854, "high": 0.108, "low": 0.0841, "close": 0.0945, "volume": 430772296.4, "close_time": 1757548799999, "quote_volume": 40178148.11241, "trades": 211246, "taker_buy_base": 212273115.6, "taker_buy_quote": 19853953.13115 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0946, "high": 0.0968, "low": 0.0896, "close": 0.0955, "volume": 121210256.9, "close_time": 1757635199999, "quote_volume": 11196171.55921, "trades": 56032, "taker_buy_base": 55984944.3, "taker_buy_quote": 5178168.44914 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0955, "high": 0.0987, "low": 0.0926, "close": 0.0945, "volume": 91443426.7, "close_time": 1757721599999, "quote_volume": 8744051.60553, "trades": 41103, "taker_buy_base": 42364787.8, "taker_buy_quote": 4056275.74412 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0945, "high": 0.0969, "low": 0.0916, "close": 0.0943, "volume": 80748211.3, "close_time": 1757807999999, "quote_volume": 7621350.67159, "trades": 28698, "taker_buy_base": 38485385.0, "taker_buy_quote": 3635710.74403 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0889, "close": 0.0908, "volume": 47546017.7, "close_time": 1757894399999, "quote_volume": 4350661.06881, "trades": 22063, "taker_buy_base": 22701408.9, "taker_buy_quote": 2076565.57052 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0908, "high": 0.0932, "low": 0.085, "close": 0.0877, "volume": 87335190.8, "close_time": 1757980799999, "quote_volume": 7759585.27883, "trades": 37204, "taker_buy_base": 41055151.1, "taker_buy_quote": 3656099.56695 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0876, "high": 0.0895, "low": 0.0856, "close": 0.0895, "volume": 50784582.8, "close_time": 1758067199999, "quote_volume": 4439527.55144, "trades": 19874, "taker_buy_base": 21685996.8, "taker_buy_quote": 1899799.2527 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0894, "high": 0.103, "low": 0.0872, "close": 0.0995, "volume": 391605358.7, "close_time": 1758153599999, "quote_volume": 37209256.51524, "trades": 206224, "taker_buy_base": 212400543.5, "taker_buy_quote": 20196196.30798 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0995, "high": 0.128, "low": 0.0994, "close": 0.1212, "volume": 704763347.7, "close_time": 1758239999999, "quote_volume": 80743863.49296, "trades": 394013, "taker_buy_base": 345155548.6, "taker_buy_quote": 39592574.67835 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1212, "high": 0.1224, "low": 0.1076, "close": 0.1114, "volume": 205486369.6, "close_time": 1758326399999, "quote_volume": 23252317.41291, "trades": 102950, "taker_buy_base": 91880374.3, "taker_buy_quote": 10388459.15613 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1114, "high": 0.1293, "low": 0.1088, "close": 0.1201, "volume": 362955883.8, "close_time": 1758412799999, "quote_volume": 43756623.83174, "trades": 202336, "taker_buy_base": 187426355.7, "taker_buy_quote": 22582024.08681 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1201, "high": 0.1217, "low": 0.112, "close": 0.1121, "volume": 142809238.6, "close_time": 1758499199999, "quote_volume": 16700840.28101, "trades": 66159, "taker_buy_base": 66330972.8, "taker_buy_quote": 7763244.36617 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1122, "high": 0.1122, "low": 0.098, "close": 0.1033, "volume": 173498786.3, "close_time": 1758585599999, "quote_volume": 18334446.76511, "trades": 77958, "taker_buy_base": 80223930.4, "taker_buy_quote": 8495479.37967 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1033, "high": 0.1082, "low": 0.0991, "close": 0.0996, "volume": 120503585.1, "close_time": 1758671999999, "quote_volume": 12450258.79641, "trades": 59157, "taker_buy_base": 55820712.6, "taker_buy_quote": 5783261.41954 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0997, "high": 0.1111, "low": 0.0965, "close": 0.1058, "volume": 150174859.2, "close_time": 1758758399999, "quote_volume": 15717489.67603, "trades": 67873, "taker_buy_base": 75967342.4, "taker_buy_quote": 7956058.58346 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1058, "high": 0.109, "low": 0.0957, "close": 0.1022, "volume": 254105491.9, "close_time": 1758844799999, "quote_volume": 26044248.95278, "trades": 115950, "taker_buy_base": 133855412.5, "taker_buy_quote": 13755135.1721 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1023, "high": 0.107, "low": 0.0993, "close": 0.104, "volume": 149711893.8, "close_time": 1758931199999, "quote_volume": 15494681.64697, "trades": 75388, "taker_buy_base": 74906458.2, "taker_buy_quote": 7758642.35073 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1041, "high": 0.1123, "low": 0.1039, "close": 0.1055, "volume": 153338571.0, "close_time": 1759017599999, "quote_volume": 16534796.10638, "trades": 77124, "taker_buy_base": 78939904.6, "taker_buy_quote": 8517121.29463 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1056, "high": 0.1098, "low": 0.1002, "close": 0.1092, "volume": 95771150.8, "close_time": 1759103999999, "quote_volume": 9987069.67911, "trades": 43351, "taker_buy_base": 47475849.9, "taker_buy_quote": 4961400.24938 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1093, "high": 0.11, "low": 0.102, "close": 0.1036, "volume": 98584374.7, "close_time": 1759190399999, "quote_volume": 10426353.73911, "trades": 44368, "taker_buy_base": 43295627.5, "taker_buy_quote": 4578941.5653 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1037, "high": 0.1042, "low": 0.0976, "close": 0.1003, "volume": 73437670.0, "close_time": 1759276799999, "quote_volume": 7432317.80413, "trades": 37792, "taker_buy_base": 27068552.2, "taker_buy_quote": 2735666.37002 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1004, "high": 0.1148, "low": 0.0986, "close": 0.1125, "volume": 121025316.9, "close_time": 1759363199999, "quote_volume": 13067668.60274, "trades": 56355, "taker_buy_base": 59445555.0, "taker_buy_quote": 6433828.24102 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1126, "high": 0.1166, "low": 0.1105, "close": 0.1122, "volume": 120195938.0, "close_time": 1759449599999, "quote_volume": 13653618.09818, "trades": 55868, "taker_buy_base": 55919294.2, "taker_buy_quote": 6364035.10918 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1122, "high": 0.1244, "low": 0.1087, "close": 0.1209, "volume": 171585983.5, "close_time": 1759535999999, "quote_volume": 20084536.75457, "trades": 94725, "taker_buy_base": 94663424.8, "taker_buy_quote": 11074041.10673 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1209, "high": 0.1221, "low": 0.1133, "close": 0.116, "volume": 100882706.2, "close_time": 1759622399999, "quote_volume": 11814587.26851, "trades": 52066, "taker_buy_base": 43798439.2, "taker_buy_quote": 5131230.31094 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1161, "high": 0.1255, "low": 0.1138, "close": 0.1187, "volume": 120830160.6, "close_time": 1759708799999, "quote_volume": 14484568.37711, "trades": 70357, "taker_buy_base": 57539771.8, "taker_buy_quote": 6900122.72678 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1186, "high": 0.137, "low": 0.1152, "close": 0.1333, "volume": 178891070.3, "close_time": 1759795199999, "quote_volume": 22453529.62032, "trades": 133979, "taker_buy_base": 92341608.2, "taker_buy_quote": 11624152.18519 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1334, "high": 0.147, "low": 0.1228, "close": 0.1228, "volume": 219870602.4, "close_time": 1759881599999, "quote_volume": 29293956.41109, "trades": 184249, "taker_buy_base": 106246274.0, "taker_buy_quote": 14208213.99061 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1228, "high": 0.1252, "low": 0.1137, "close": 0.118, "volume": 129753131.8, "close_time": 1759967999999, "quote_volume": 15345403.95591, "trades": 68939, "taker_buy_base": 62962874.3, "taker_buy_quote": 7456461.48223 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.118, "high": 0.1181, "low": 0.1077, "close": 0.1125, "volume": 76027596.7, "close_time": 1760054399999, "quote_volume": 8474371.41868, "trades": 44611, "taker_buy_base": 34424132.8, "taker_buy_quote": 3840848.67735 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1125, "high": 0.1137, "low": 0.0222, "close": 0.076, "volume": 299669913.7, "close_time": 1760140799999, "quote_volume": 24938813.61181, "trades": 186323, "taker_buy_base": 145363613.6, "taker_buy_quote": 11899433.09646 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0759, "high": 0.0819, "low": 0.0702, "close": 0.0726, "volume": 159121075.2, "close_time": 1760227199999, "quote_volume": 12147154.45184, "trades": 101989, "taker_buy_base": 81009164.6, "taker_buy_quote": 6190896.08858 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0726, "high": 0.0835, "low": 0.0689, "close": 0.0807, "volume": 123723737.0, "close_time": 1760313599999, "quote_volume": 9382317.68586, "trades": 53495, "taker_buy_base": 62396477.4, "taker_buy_quote": 4738749.41722 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0807, "high": 0.0894, "low": 0.0786, "close": 0.0885, "volume": 181938087.1, "close_time": 1760399999999, "quote_volume": 15425382.90743, "trades": 116732, "taker_buy_base": 92127216.5, "taker_buy_quote": 7813170.10769 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0885, "high": 0.0886, "low": 0.0771, "close": 0.0837, "volume": 126700651.4, "close_time": 1760486399999, "quote_volume": 10430695.03498, "trades": 67290, "taker_buy_base": 60912209.2, "taker_buy_quote": 5007516.69173 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0837, "high": 0.0887, "low": 0.0792, "close": 0.0806, "volume": 175708234.1, "close_time": 1760572799999, "quote_volume": 14750207.74778, "trades": 117579, "taker_buy_base": 98536449.7, "taker_buy_quote": 8282098.77518 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0806, "high": 0.0815, "low": 0.0733, "close": 0.0749, "volume": 99328555.1, "close_time": 1760659199999, "quote_volume": 7746905.10703, "trades": 56246, "taker_buy_base": 46726505.1, "taker_buy_quote": 3647072.71736 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0749, "high": 0.0764, "low": 0.0693, "close": 0.0732, "volume": 88081786.6, "close_time": 1760745599999, "quote_volume": 6398694.30805, "trades": 40415, "taker_buy_base": 39929475.1, "taker_buy_quote": 2900906.7622 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0731, "high": 0.0752, "low": 0.0723, "close": 0.0738, "volume": 27405395.9, "close_time": 1760831999999, "quote_volume": 2023552.74859, "trades": 15037, "taker_buy_base": 13465321.1, "taker_buy_quote": 994574.03363 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0738, "high": 0.077, "low": 0.0716, "close": 0.0747, "volume": 45415589.6, "close_time": 1760918399999, "quote_volume": 3377964.49762, "trades": 21170, "taker_buy_base": 21447362.3, "taker_buy_quote": 1595390.70735 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0749, "high": 0.0785, "low": 0.0729, "close": 0.076, "volume": 56142252.7, "close_time": 1761004799999, "quote_volume": 4287566.68402, "trades": 25405, "taker_buy_base": 26576562.2, "taker_buy_quote": 2030158.04013 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.076, "high": 0.0801, "low": 0.0718, "close": 0.0728, "volume": 66022440.2, "close_time": 1761091199999, "quote_volume": 4982434.12051, "trades": 36566, "taker_buy_base": 33469862.9, "taker_buy_quote": 2525911.73505 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0728, "high": 0.0743, "low": 0.0674, "close": 0.0699, "volume": 61411796.7, "close_time": 1761177599999, "quote_volume": 4389252.39208, "trades": 29740, "taker_buy_base": 30001865.3, "taker_buy_quote": 2145920.47469 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0698, "high": 0.074, "low": 0.0696, "close": 0.0726, "volume": 35008311.4, "close_time": 1761263999999, "quote_volume": 2512287.52595, "trades": 18409, "taker_buy_base": 17047011.8, "taker_buy_quote": 1223225.85383 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0726, "high": 0.0749, "low": 0.0707, "close": 0.0727, "volume": 42407242.1, "close_time": 1761350399999, "quote_volume": 3093087.52012, "trades": 22810, "taker_buy_base": 21031202.4, "taker_buy_quote": 1533392.61886 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0727, "high": 0.0741, "low": 0.0712, "close": 0.0731, "volume": 25139459.8, "close_time": 1761436799999, "quote_volume": 1828236.71157, "trades": 15582, "taker_buy_base": 13148017.4, "taker_buy_quote": 956039.33342 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0731, "high": 0.0762, "low": 0.0721, "close": 0.0757, "volume": 37915360.1, "close_time": 1761523199999, "quote_volume": 2831672.99331, "trades": 20291, "taker_buy_base": 19928349.1, "taker_buy_quote": 1489682.549 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0757, "high": 0.078, "low": 0.0723, "close": 0.0732, "volume": 62538099.3, "close_time": 1761609599999, "quote_volume": 4679165.92207, "trades": 32982, "taker_buy_base": 27533163.7, "taker_buy_quote": 2061150.49365 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0732, "high": 0.0749, "low": 0.0692, "close": 0.0705, "volume": 56395576.5, "close_time": 1761695999999, "quote_volume": 4058868.23532, "trades": 29207, "taker_buy_base": 24925742.4, "taker_buy_quote": 1798041.96721 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0705, "high": 0.0725, "low": 0.0671, "close": 0.0692, "volume": 55229420.5, "close_time": 1761782399999, "quote_volume": 3853459.96041, "trades": 27895, "taker_buy_base": 26562566.2, "taker_buy_quote": 1854366.84506 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0692, "high": 0.0702, "low": 0.0603, "close": 0.063, "volume": 72432068.2, "close_time": 1761868799999, "quote_volume": 4693731.31437, "trades": 39990, "taker_buy_base": 35246805.7, "taker_buy_quote": 2283375.1982 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.063, "high": 0.0663, "low": 0.0625, "close": 0.0651, "volume": 51487153.3, "close_time": 1761955199999, "quote_volume": 3314425.92289, "trades": 24094, "taker_buy_base": 24877253.8, "taker_buy_quote": 1601810.71748 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.065, "high": 0.0682, "low": 0.0639, "close": 0.0676, "volume": 39745893.5, "close_time": 1762041599999, "quote_volume": 2629722.45761, "trades": 16847, "taker_buy_base": 19299215.0, "taker_buy_quote": 1279805.74887 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0675, "high": 0.0685, "low": 0.0643, "close": 0.0659, "volume": 48555798.6, "close_time": 1762127999999, "quote_volume": 3214858.89415, "trades": 18056, "taker_buy_base": 27865302.9, "taker_buy_quote": 1843195.98171 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0538, "close": 0.0567, "volume": 97693882.0, "close_time": 1762214399999, "quote_volume": 5731831.26374, "trades": 45002, "taker_buy_base": 47426068.9, "taker_buy_quote": 2782617.0375 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0568, "high": 0.0586, "low": 0.0524, "close": 0.0561, "volume": 117930139.2, "close_time": 1762300799999, "quote_volume": 6562682.93829, "trades": 49585, "taker_buy_base": 52090747.7, "taker_buy_quote": 2906044.84052 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0561, "high": 0.0604, "low": 0.0527, "close": 0.0596, "volume": 68494172.2, "close_time": 1762387199999, "quote_volume": 3900841.19784, "trades": 28959, "taker_buy_base": 36160371.8, "taker_buy_quote": 2064266.69311 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0547, "close": 0.0565, "volume": 47043370.6, "close_time": 1762473599999, "quote_volume": 2700373.532, "trades": 25038, "taker_buy_base": 23329731.4, "taker_buy_quote": 1340917.65534 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0565, "high": 0.0681, "low": 0.0561, "close": 0.0656, "volume": 131580138.0, "close_time": 1762559999999, "quote_volume": 8059568.17906, "trades": 60158, "taker_buy_base": 69955169.0, "taker_buy_quote": 4271363.13203 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0657, "high": 0.0671, "low": 0.0614, "close": 0.0632, "volume": 70704684.5, "close_time": 1762646399999, "quote_volume": 4546089.97722, "trades": 37971, "taker_buy_base": 32922259.7, "taker_buy_quote": 2118016.95677 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0632, "high": 0.0656, "low": 0.0598, "close": 0.0648, "volume": 70514418.3, "close_time": 1762732799999, "quote_volume": 4437536.00058, "trades": 32039, "taker_buy_base": 34642500.0, "taker_buy_quote": 2181877.69991 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0648, "high": 0.0682, "low": 0.0643, "close": 0.0667, "volume": 77875226.1, "close_time": 1762819199999, "quote_volume": 5185544.86639, "trades": 40223, "taker_buy_base": 38371105.3, "taker_buy_quote": 2555552.49517 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0668, "high": 0.0679, "low": 0.0613, "close": 0.0614, "volume": 79943384.5, "close_time": 1762905599999, "quote_volume": 5166636.39998, "trades": 33572, "taker_buy_base": 34817466.2, "taker_buy_quote": 2254624.70048 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0615, "high": 0.0649, "low": 0.0597, "close": 0.0604, "volume": 67230106.4, "close_time": 1762991999999, "quote_volume": 4183554.26593, "trades": 28650, "taker_buy_base": 30147223.9, "taker_buy_quote": 1875270.62069 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0604, "high": 0.064, "low": 0.0559, "close": 0.0579, "volume": 90789957.6, "close_time": 1763078399999, "quote_volume": 5461028.87699, "trades": 37422, "taker_buy_base": 41942466.3, "taker_buy_quote": 2526770.96713 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.058, "high": 0.0585, "low": 0.053, "close": 0.0544, "volume": 103794746.3, "close_time": 1763164799999, "quote_volume": 5829573.5789, "trades": 43022, "taker_buy_base": 52037592.2, "taker_buy_quote": 2923440.71767 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0543, "high": 0.0564, "low": 0.0542, "close": 0.0545, "volume": 47944559.1, "close_time": 1763251199999, "quote_volume": 2650267.7866, "trades": 18092, "taker_buy_base": 24937883.1, "taker_buy_quote": 1379245.24448 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0545, "high": 0.0556, "low": 0.0508, "close": 0.0521, "volume": 75201087.5, "close_time": 1763337599999, "quote_volume": 3996967.15752, "trades": 31076, "taker_buy_base": 39096684.9, "taker_buy_quote": 2078084.34389 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0521, "high": 0.0541, "low": 0.0496, "close": 0.0507, "volume": 92754627.2, "close_time": 1763423999999, "quote_volume": 4816582.9267, "trades": 36158, "taker_buy_base": 46037617.6, "taker_buy_quote": 2391510.25407 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0507, "high": 0.0548, "low": 0.0496, "close": 0.0536, "volume": 91696719.3, "close_time": 1763510399999, "quote_volume": 4785575.89265, "trades": 34988, "taker_buy_base": 45901606.7, "taker_buy_quote": 2395800.61814 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0536, "high": 0.0541, "low": 0.0487, "close": 0.0517, "volume": 99325433.8, "close_time": 1763596799999, "quote_volume": 5146369.1633, "trades": 32603, "taker_buy_base": 44363223.9, "taker_buy_quote": 2300300.35509 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0517, "high": 0.0548, "low": 0.0481, "close": 0.0495, "volume": 111193052.8, "close_time": 1763683199999, "quote_volume": 5735257.88981, "trades": 41177, "taker_buy_base": 53745027.1, "taker_buy_quote": 2768767.46032 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0496, "high": 0.0509, "low": 0.0431, "close": 0.0458, "volume": 131828733.4, "close_time": 1763769599999, "quote_volume": 6177451.27142, "trades": 39479, "taker_buy_base": 65411355.9, "taker_buy_quote": 3064865.33454 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0458, "high": 0.0475, "low": 0.0437, "close": 0.0459, "volume": 87579689.4, "close_time": 1763855999999, "quote_volume": 3963438.81292, "trades": 20271, "taker_buy_base": 43654682.3, "taker_buy_quote": 1976169.95688 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0459, "high": 0.047, "low": 0.045, "close": 0.0452, "volume": 64558940.7, "close_time": 1763942399999, "quote_volume": 2980223.30688, "trades": 15067, "taker_buy_base": 33594669.4, "taker_buy_quote": 1550312.62308 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0452, "high": 0.048, "low": 0.0439, "close": 0.0471, "volume": 87359905.0, "close_time": 1764028799999, "quote_volume": 3978728.65909, "trades": 25607, "taker_buy_base": 42204946.2, "taker_buy_quote": 1922402.61486 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0452, "close": 0.0469, "volume": 53315741.2, "close_time": 1764115199999, "quote_volume": 2471755.47596, "trades": 16848, "taker_buy_base": 25945037.7, "taker_buy_quote": 1203318.00555 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.047, "high": 0.0478, "low": 0.045, "close": 0.0469, "volume": 47115156.5, "close_time": 1764201599999, "quote_volume": 2184212.75195, "trades": 15878, "taker_buy_base": 23065980.5, "taker_buy_quote": 1069752.86483 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.047, "high": 0.0482, "low": 0.0446, "close": 0.0453, "volume": 101046557.1, "close_time": 1764287999999, "quote_volume": 4678251.52437, "trades": 23009, "taker_buy_base": 49084649.6, "taker_buy_quote": 2275879.19429 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0454, "high": 0.0474, "low": 0.0445, "close": 0.0456, "volume": 70923247.7, "close_time": 1764374399999, "quote_volume": 3257373.04305, "trades": 17994, "taker_buy_base": 36228508.3, "taker_buy_quote": 1664003.0394 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0456, "high": 0.0464, "low": 0.0445, "close": 0.0448, "volume": 36631981.0, "close_time": 1764460799999, "quote_volume": 1665349.19935, "trades": 9172, "taker_buy_base": 17116770.9, "taker_buy_quote": 778282.21399 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0448, "high": 0.0453, "low": 0.0421, "close": 0.0423, "volume": 40952180.6, "close_time": 1764547199999, "quote_volume": 1803729.58282, "trades": 9577, "taker_buy_base": 19848963.9, "taker_buy_quote": 875118.6957 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0423, "high": 0.0424, "low": 0.0387, "close": 0.0402, "volume": 127516905.0, "close_time": 1764633599999, "quote_volume": 5070132.92255, "trades": 26588, "taker_buy_base": 68859482.2, "taker_buy_quote": 2739353.3557 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0402, "high": 0.0451, "low": 0.0395, "close": 0.0425, "volume": 99604551.0, "close_time": 1764719999999, "quote_volume": 4183560.96146, "trades": 26253, "taker_buy_base": 56887663.3, "taker_buy_quote": 2381736.07421 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0426, "high": 0.0439, "low": 0.0414, "close": 0.0434, "volume": 63404868.3, "close_time": 1764806399999, "quote_volume": 2708221.25646, "trades": 17750, "taker_buy_base": 31203119.9, "taker_buy_quote": 1333058.09902 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0435, "high": 0.0444, "low": 0.042, "close": 0.0423, "volume": 45689046.7, "close_time": 1764892799999, "quote_volume": 1982160.34789, "trades": 13157, "taker_buy_base": 21260568.8, "taker_buy_quote": 922167.62412 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0424, "high": 0.043, "low": 0.0393, "close": 0.0401, "volume": 58984690.6, "close_time": 1764979199999, "quote_volume": 2425459.49781, "trades": 16774, "taker_buy_base": 28568653.8, "taker_buy_quote": 1174905.08084 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0401, "high": 0.0411, "low": 0.0397, "close": 0.0405, "volume": 26549488.0, "close_time": 1765065599999, "quote_volume": 1070864.79075, "trades": 6729, "taker_buy_base": 13357120.3, "taker_buy_quote": 538683.08681 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0381, "close": 0.0389, "volume": 54415161.8, "close_time": 1765151999999, "quote_volume": 2145542.39664, "trades": 16017, "taker_buy_base": 26105107.9, "taker_buy_quote": 1028158.64741 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0388, "high": 0.0419, "low": 0.0386, "close": 0.0411, "volume": 82982872.6, "close_time": 1765238399999, "quote_volume": 3372948.16309, "trades": 20076, "taker_buy_base": 41400866.2, "taker_buy_quote": 1683363.32764 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.041, "high": 0.0448, "low": 0.0401, "close": 0.0425, "volume": 52424254.8, "close_time": 1765324799999, "quote_volume": 2191879.80247, "trades": 18572, "taker_buy_base": 25320054.8, "taker_buy_quote": 1058067.861 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0426, "high": 0.0432, "low": 0.0404, "close": 0.0406, "volume": 64281474.3, "close_time": 1765411199999, "quote_volume": 2668622.79239, "trades": 16650, "taker_buy_base": 31002336.0, "taker_buy_quote": 1287968.63586 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0379, "close": 0.0392, "volume": 67755051.6, "close_time": 1765497599999, "quote_volume": 2638591.74723, "trades": 15493, "taker_buy_base": 34710182.1, "taker_buy_quote": 1352873.62736 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0393, "high": 0.0399, "low": 0.0365, "close": 0.0382, "volume": 48980046.9, "close_time": 1765583999999, "quote_volume": 1875370.50216, "trades": 12440, "taker_buy_base": 24804424.3, "taker_buy_quote": 948753.67552 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0382, "high": 0.039, "low": 0.038, "close": 0.0387, "volume": 28664407.1, "close_time": 1765670399999, "quote_volume": 1106006.07797, "trades": 5010, "taker_buy_base": 12431786.3, "taker_buy_quote": 479674.23621 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0358, "close": 0.0361, "volume": 40064833.5, "close_time": 1765756799999, "quote_volume": 1493200.16437, "trades": 7569, "taker_buy_base": 19744647.9, "taker_buy_quote": 735404.7404 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0361, "high": 0.0388, "low": 0.0347, "close": 0.0362, "volume": 97202997.1, "close_time": 1765843199999, "quote_volume": 3577812.47697, "trades": 21791, "taker_buy_base": 49678883.1, "taker_buy_quote": 1831067.4088 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0363, "high": 0.0372, "low": 0.0355, "close": 0.0364, "volume": 68632664.0, "close_time": 1765929599999, "quote_volume": 2490620.18545, "trades": 14508, "taker_buy_base": 35585636.8, "taker_buy_quote": 1291650.45006 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0364, "high": 0.0369, "low": 0.0334, "close": 0.034, "volume": 64406866.9, "close_time": 1766015999999, "quote_volume": 2263407.7974, "trades": 15047, "taker_buy_base": 30989176.4, "taker_buy_quote": 1089102.11342 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.034, "high": 0.0354, "low": 0.0317, "close": 0.0324, "volume": 63573915.8, "close_time": 1766102399999, "quote_volume": 2135262.09361, "trades": 14430, "taker_buy_base": 30959080.5, "taker_buy_quote": 1039155.9193 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0324, "high": 0.0356, "low": 0.032, "close": 0.0354, "volume": 65929895.6, "close_time": 1766188799999, "quote_volume": 2257374.9672, "trades": 15269, "taker_buy_base": 32928803.7, "taker_buy_quote": 1127157.39081 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0353, "high": 0.0358, "low": 0.0349, "close": 0.0356, "volume": 29008431.2, "close_time": 1766275199999, "quote_volume": 1024252.09575, "trades": 5490, "taker_buy_base": 14177051.0, "taker_buy_quote": 500661.66702 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0337, "close": 0.0345, "volume": 38491502.3, "close_time": 1766361599999, "quote_volume": 1332585.12571, "trades": 8376, "taker_buy_base": 18957084.6, "taker_buy_quote": 655187.22791 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0346, "high": 0.0369, "low": 0.0341, "close": 0.035, "volume": 70916511.6, "close_time": 1766447999999, "quote_volume": 2515284.13677, "trades": 18522, "taker_buy_base": 36639875.6, "taker_buy_quote": 1301822.87192 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0335, "close": 0.0342, "volume": 48151856.6, "close_time": 1766534399999, "quote_volume": 1649300.84336, "trades": 12443, "taker_buy_base": 22011218.0, "taker_buy_quote": 754255.31231 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0341, "high": 0.0346, "low": 0.0328, "close": 0.0345, "volume": 36785374.4, "close_time": 1766620799999, "quote_volume": 1242767.89011, "trades": 7648, "taker_buy_base": 17614828.9, "taker_buy_quote": 595329.41117 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0345, "high": 0.0351, "low": 0.0335, "close": 0.0336, "volume": 38406971.4, "close_time": 1766707199999, "quote_volume": 1326748.98217, "trades": 9472, "taker_buy_base": 16558673.3, "taker_buy_quote": 571916.53857 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0336, "high": 0.0351, "low": 0.0335, "close": 0.0345, "volume": 37455149.7, "close_time": 1766793599999, "quote_volume": 1290261.98783, "trades": 10317, "taker_buy_base": 18325774.2, "taker_buy_quote": 631363.43137 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0345, "high": 0.0356, "low": 0.0342, "close": 0.0355, "volume": 21634716.8, "close_time": 1766879999999, "quote_volume": 753058.39613, "trades": 4872, "taker_buy_base": 11800350.2, "taker_buy_quote": 411122.10794 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0343, "close": 0.0347, "volume": 23463415.9, "close_time": 1766966399999, "quote_volume": 820780.52916, "trades": 5739, "taker_buy_base": 11822779.0, "taker_buy_quote": 413601.35659 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0347, "high": 0.0357, "low": 0.0338, "close": 0.0339, "volume": 37422019.4, "close_time": 1767052799999, "quote_volume": 1297666.62297, "trades": 10749, "taker_buy_base": 18350450.2, "taker_buy_quote": 636421.87385 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0339, "high": 0.0345, "low": 0.0333, "close": 0.0339, "volume": 33295661.9, "close_time": 1767139199999, "quote_volume": 1130681.76325, "trades": 8727, "taker_buy_base": 18635614.5, "taker_buy_quote": 633058.98673 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0338, "high": 0.0342, "low": 0.0322, "close": 0.0329, "volume": 32248261.7, "close_time": 1767225599999, "quote_volume": 1070743.29152, "trades": 8325, "taker_buy_base": 16036081.9, "taker_buy_quote": 532338.19506 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0329, "high": 0.0349, "low": 0.0326, "close": 0.0346, "volume": 25601117.9, "close_time": 1767311999999, "quote_volume": 860476.39944, "trades": 6472, "taker_buy_base": 12333986.7, "taker_buy_quote": 414675.43628 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0347, "high": 0.0365, "low": 0.0342, "close": 0.0362, "volume": 65492795.5, "close_time": 1767398399999, "quote_volume": 2302297.81565, "trades": 18742, "taker_buy_base": 34424979.8, "taker_buy_quote": 1210204.82164 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0363, "high": 0.0391, "low": 0.036, "close": 0.0379, "volume": 84627674.6, "close_time": 1767484799999, "quote_volume": 3161848.14861, "trades": 23588, "taker_buy_base": 43324047.8, "taker_buy_quote": 1619171.62392 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.038, "high": 0.0408, "low": 0.0377, "close": 0.0384, "volume": 147360590.0, "close_time": 1767571199999, "quote_volume": 5692911.19205, "trades": 31939, "taker_buy_base": 80290506.6, "taker_buy_quote": 3102669.46588 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0385, "high": 0.04, "low": 0.0371, "close": 0.0394, "volume": 98146543.7, "close_time": 1767657599999, "quote_volume": 3780234.70312, "trades": 29210, "taker_buy_base": 47716845.8, "taker_buy_quote": 1838059.49987 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0395, "high": 0.0416, "low": 0.0384, "close": 0.0397, "volume": 90338984.0, "close_time": 1767743999999, "quote_volume": 3603531.09908, "trades": 19419, "taker_buy_base": 43283035.8, "taker_buy_quote": 1729779.29585 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0373, "close": 0.0377, "volume": 38728534.9, "close_time": 1767830399999, "quote_volume": 1480479.97031, "trades": 8711, "taker_buy_base": 19545309.3, "taker_buy_quote": 748148.80031 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0376, "high": 0.038, "low": 0.0354, "close": 0.0363, "volume": 35500350.4, "close_time": 1767916799999, "quote_volume": 1299477.66108, "trades": 8389, "taker_buy_base": 17482589.2, "taker_buy_quote": 640910.67845 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0363, "high": 0.0375, "low": 0.0361, "close": 0.0368, "volume": 30192573.6, "close_time": 1768003199999, "quote_volume": 1107154.20918, "trades": 6311, "taker_buy_base": 16049336.1, "taker_buy_quote": 588546.27163 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0368, "high": 0.0382, "low": 0.0359, "close": 0.037, "volume": 26242337.0, "close_time": 1768089599999, "quote_volume": 970406.51199, "trades": 6204, "taker_buy_base": 11090650.7, "taker_buy_quote": 410038.21169 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.037, "high": 0.0378, "low": 0.0363, "close": 0.0368, "volume": 28546168.5, "close_time": 1768175999999, "quote_volume": 1059437.60678, "trades": 8550, "taker_buy_base": 13429454.3, "taker_buy_quote": 498541.06921 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0368, "high": 0.0376, "low": 0.0357, "close": 0.036, "volume": 39734304.6, "close_time": 1768262399999, "quote_volume": 1455601.03235, "trades": 16019, "taker_buy_base": 18260017.1, "taker_buy_quote": 669214.98894 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0359, "high": 0.0403, "low": 0.0358, "close": 0.0386, "volume": 67409343.4, "close_time": 1768348799999, "quote_volume": 2550832.04583, "trades": 21859, "taker_buy_base": 32440361.5, "taker_buy_quote": 1226666.96985 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0387, "high": 0.0401, "low": 0.0382, "close": 0.0384, "volume": 59412990.6, "close_time": 1768435199999, "quote_volume": 2320717.66833, "trades": 17519, "taker_buy_base": 28902211.8, "taker_buy_quote": 1129919.45552 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0383, "high": 0.0398, "low": 0.0357, "close": 0.0367, "volume": 94419295.4, "close_time": 1768521599999, "quote_volume": 3580695.90942, "trades": 24514, "taker_buy_base": 47781426.8, "taker_buy_quote": 1817929.34647 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0352, "close": 0.0365, "volume": 44795236.6, "close_time": 1768607999999, "quote_volume": 1623036.18875, "trades": 9659, "taker_buy_base": 21170436.2, "taker_buy_quote": 767501.99794 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0366, "high": 0.0374, "low": 0.036, "close": 0.0363, "volume": 34150025.1, "close_time": 1768694399999, "quote_volume": 1248856.13907, "trades": 7641, "taker_buy_base": 16184379.6, "taker_buy_quote": 592116.76652 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0364, "high": 0.037, "low": 0.0344, "close": 0.0346, "volume": 48651740.6, "close_time": 1768780799999, "quote_volume": 1767442.00324, "trades": 13491, "taker_buy_base": 24571941.3, "taker_buy_quote": 894136.64823 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0307, "close": 0.0336, "volume": 91853475.2, "close_time": 1768867199999, "quote_volume": 3021176.1993, "trades": 21152, "taker_buy_base": 44507720.2, "taker_buy_quote": 1463641.81116 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0302, "close": 0.0304, "volume": 74626256.0, "close_time": 1768953599999, "quote_volume": 2374250.92715, "trades": 18360, "taker_buy_base": 36088836.6, "taker_buy_quote": 1147575.64984 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0304, "high": 0.032, "low": 0.0294, "close": 0.0303, "volume": 96903900.5, "close_time": 1769039999999, "quote_volume": 2987169.46741, "trades": 22429, "taker_buy_base": 47345760.9, "taker_buy_quote": 1460427.48255 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0304, "high": 0.0311, "low": 0.0287, "close": 0.0293, "volume": 77553817.0, "close_time": 1769126399999, "quote_volume": 2306566.51117, "trades": 14013, "taker_buy_base": 41149246.3, "taker_buy_quote": 1224393.03489 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0293, "high": 0.0307, "low": 0.029, "close": 0.0294, "volume": 108009684.2, "close_time": 1769212799999, "quote_volume": 3223221.02234, "trades": 17685, "taker_buy_base": 51176828.0, "taker_buy_quote": 1527185.64446 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0293, "high": 0.0305, "low": 0.0292, "close": 0.0301, "volume": 56757366.9, "close_time": 1769299199999, "quote_volume": 1705103.82861, "trades": 8351, "taker_buy_base": 28569831.0, "taker_buy_quote": 858205.33929 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0301, "high": 0.0308, "low": 0.0273, "close": 0.0281, "volume": 185480709.2, "close_time": 1769385599999, "quote_volume": 5422352.59668, "trades": 25481, "taker_buy_base": 94864695.2, "taker_buy_quote": 2773602.28862 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0281, "high": 0.0298, "low": 0.028, "close": 0.0293, "volume": 82345964.2, "close_time": 1769471999999, "quote_volume": 2392549.0932, "trades": 13341, "taker_buy_base": 40568553.7, "taker_buy_quote": 1178736.54784 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0293, "high": 0.0301, "low": 0.0283, "close": 0.029, "volume": 68798167.6, "close_time": 1769558399999, "quote_volume": 1994689.43573, "trades": 11727, "taker_buy_base": 34609348.1, "taker_buy_quote": 1003464.442 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0291, "high": 0.0305, "low": 0.0284, "close": 0.0292, "volume": 97702661.6, "close_time": 1769644799999, "quote_volume": 2853512.41212, "trades": 16467, "taker_buy_base": 48541310.2, "taker_buy_quote": 1418695.48172 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0259, "close": 0.0265, "volume": 106138058.4, "close_time": 1769731199999, "quote_volume": 2917855.51532, "trades": 17313, "taker_buy_base": 49735018.8, "taker_buy_quote": 1368374.6665 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0265, "high": 0.0271, "low": 0.0252, "close": 0.0266, "volume": 142528245.0, "close_time": 1769817599999, "quote_volume": 3742630.30074, "trades": 20114, "taker_buy_base": 73366183.7, "taker_buy_quote": 1926837.28429 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0208, "close": 0.0232, "volume": 196872026.8, "close_time": 1769903999999, "quote_volume": 4632092.21467, "trades": 29516, "taker_buy_base": 98572007.1, "taker_buy_quote": 2318046.97588 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0232, "high": 0.0245, "low": 0.0222, "close": 0.0227, "volume": 132277296.2, "close_time": 1769990399999, "quote_volume": 3088187.2412, "trades": 25020, "taker_buy_base": 61249672.2, "taker_buy_quote": 1433098.04537 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0227, "high": 0.0242, "low": 0.0222, "close": 0.0238, "volume": 121204823.1, "close_time": 1770076799999, "quote_volume": 2808444.73068, "trades": 25871, "taker_buy_base": 62955169.0, "taker_buy_quote": 1459630.12047 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0239, "high": 0.0251, "low": 0.0228, "close": 0.0239, "volume": 114747956.5, "close_time": 1770163199999, "quote_volume": 2768292.00274, "trades": 22614, "taker_buy_base": 55888131.8, "taker_buy_quote": 1347824.84195 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.024, "high": 0.0246, "low": 0.0225, "close": 0.0229, "volume": 96066387.7, "close_time": 1770249599999, "quote_volume": 2248744.03248, "trades": 19663, "taker_buy_base": 47251336.3, "taker_buy_quote": 1106225.31428 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.023, "high": 0.0232, "low": 0.0188, "close": 0.019, "volume": 198058940.9, "close_time": 1770335999999, "quote_volume": 4110722.00789, "trades": 33500, "taker_buy_base": 97838652.7, "taker_buy_quote": 2031497.84685 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0191, "high": 0.0218, "low": 0.017, "close": 0.0209, "volume": 159892222.5, "close_time": 1770422399999, "quote_volume": 3133796.07123, "trades": 31065, "taker_buy_base": 78778827.8, "taker_buy_quote": 1543492.24467 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.021, "high": 0.0211, "low": 0.0198, "close": 0.0206, "volume": 78184034.8, "close_time": 1770508799999, "quote_volume": 1607972.78948, "trades": 16918, "taker_buy_base": 37474482.3, "taker_buy_quote": 770844.45065 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0194, "close": 0.0195, "volume": 49487053.6, "close_time": 1770595199999, "quote_volume": 993064.44056, "trades": 10433, "taker_buy_base": 24953984.7, "taker_buy_quote": 501176.56818 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0196, "high": 0.0201, "low": 0.0188, "close": 0.0197, "volume": 70489768.0, "close_time": 1770681599999, "quote_volume": 1376074.90322, "trades": 13796, "taker_buy_base": 34249467.3, "taker_buy_quote": 669403.21043 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0186, "close": 0.0188, "volume": 69782309.2, "close_time": 1770767999999, "quote_volume": 1328571.39071, "trades": 12437, "taker_buy_base": 34912790.5, "taker_buy_quote": 665163.57416 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0189, "high": 0.0193, "low": 0.018, "close": 0.019, "volume": 121935638.6, "close_time": 1770854399999, "quote_volume": 2266949.02834, "trades": 14484, "taker_buy_base": 60712340.0, "taker_buy_quote": 1129375.38266 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.019, "high": 0.0205, "low": 0.019, "close": 0.0197, "volume": 159173913.0, "close_time": 1770940799999, "quote_volume": 3137799.92547, "trades": 17094, "taker_buy_base": 80582376.4, "taker_buy_quote": 1589408.01614 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0197, "high": 0.0208, "low": 0.0193, "close": 0.0208, "volume": 105936238.5, "close_time": 1771027199999, "quote_volume": 2124567.15262, "trades": 15110, "taker_buy_base": 57508498.3, "taker_buy_quote": 1154537.87851 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0207, "high": 0.022, "low": 0.0206, "close": 0.0214, "volume": 83841681.4, "close_time": 1771113599999, "quote_volume": 1785500.73861, "trades": 11606, "taker_buy_base": 44026415.8, "taker_buy_quote": 937700.84145 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0198, "close": 0.0203, "volume": 95631267.2, "close_time": 1771199999999, "quote_volume": 1974625.60269, "trades": 13089, "taker_buy_base": 44451314.5, "taker_buy_quote": 918650.22588 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0203, "high": 0.0207, "low": 0.0199, "close": 0.0206, "volume": 88013773.2, "close_time": 1771286399999, "quote_volume": 1789012.66555, "trades": 12573, "taker_buy_base": 45217871.0, "taker_buy_quote": 919430.69136 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0206, "high": 0.0212, "low": 0.0201, "close": 0.0205, "volume": 130011353.7, "close_time": 1771372799999, "quote_volume": 2686121.79589, "trades": 18942, "taker_buy_base": 67169832.2, "taker_buy_quote": 1389641.19355 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0204, "high": 0.0209, "low": 0.0195, "close": 0.0197, "volume": 76758854.8, "close_time": 1771459199999, "quote_volume": 1556854.31728, "trades": 14035, "taker_buy_base": 37231280.2, "taker_buy_quote": 755597.08505 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0188, "close": 0.0193, "volume": 73320188.5, "close_time": 1771545599999, "quote_volume": 1424220.75298, "trades": 9402, "taker_buy_base": 34896559.8, "taker_buy_quote": 679347.21997 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0194, "high": 0.0205, "low": 0.0193, "close": 0.02, "volume": 113531073.0, "close_time": 1771631999999, "quote_volume": 2260261.69231, "trades": 13790, "taker_buy_base": 56795550.6, "taker_buy_quote": 1130661.79729 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02, "high": 0.0204, "low": 0.0197, "close": 0.0198, "volume": 52863223.9, "close_time": 1771718399999, "quote_volume": 1058232.46682, "trades": 4651, "taker_buy_base": 26524533.5, "taker_buy_quote": 531215.11708 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0187, "close": 0.0189, "volume": 55391655.8, "close_time": 1771804799999, "quote_volume": 1060113.84481, "trades": 5188, "taker_buy_base": 28006007.8, "taker_buy_quote": 535836.97616 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.019, "high": 0.0193, "low": 0.0178, "close": 0.0183, "volume": 117025770.3, "close_time": 1771891199999, "quote_volume": 2158080.12232, "trades": 10781, "taker_buy_base": 57908913.7, "taker_buy_quote": 1068131.86368 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0184, "high": 0.0191, "low": 0.018, "close": 0.0187, "volume": 101462003.5, "close_time": 1771977599999, "quote_volume": 1872360.96776, "trades": 9138, "taker_buy_base": 50036763.0, "taker_buy_quote": 923703.53231 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0186, "high": 0.0206, "low": 0.0186, "close": 0.0198, "volume": 123479072.4, "close_time": 1772063999999, "quote_volume": 2420361.35411, "trades": 9222, "taker_buy_base": 62956136.7, "taker_buy_quote": 1234144.26184 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0198, "high": 0.02, "low": 0.0186, "close": 0.0192, "volume": 118614260.1, "close_time": 1772150399999, "quote_volume": 2296680.70496, "trades": 8099, "taker_buy_base": 58051122.1, "taker_buy_quote": 1124537.08607 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0192, "high": 0.0199, "low": 0.0186, "close": 0.0189, "volume": 123592333.3, "close_time": 1772236799999, "quote_volume": 2381475.17932, "trades": 10223, "taker_buy_base": 61118503.1, "taker_buy_quote": 1177583.94933 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.019, "high": 0.0195, "low": 0.0175, "close": 0.019, "volume": 204802006.3, "close_time": 1772323199999, "quote_volume": 3774656.159, "trades": 17825, "taker_buy_base": 108222015.2, "taker_buy_quote": 1997318.96455 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0191, "high": 0.0197, "low": 0.0178, "close": 0.0183, "volume": 116021308.6, "close_time": 1772409599999, "quote_volume": 2172645.17075, "trades": 12292, "taker_buy_base": 55999361.4, "taker_buy_quote": 1048657.26701 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0184, "high": 0.0198, "low": 0.0181, "close": 0.019, "volume": 145561086.0, "close_time": 1772495999999, "quote_volume": 2748717.71577, "trades": 15376, "taker_buy_base": 72569692.9, "taker_buy_quote": 1371067.74186 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0181, "close": 0.0184, "volume": 99115356.0, "close_time": 1772582399999, "quote_volume": 1840858.47837, "trades": 12755, "taker_buy_base": 50052333.9, "taker_buy_quote": 929604.29591 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0185, "high": 0.0194, "low": 0.0183, "close": 0.0191, "volume": 96173882.9, "close_time": 1772668799999, "quote_volume": 1816210.1611, "trades": 11472, "taker_buy_base": 48009458.1, "taker_buy_quote": 906427.8954 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.019, "high": 0.0192, "low": 0.0183, "close": 0.0187, "volume": 96070359.4, "close_time": 1772755199999, "quote_volume": 1812099.48174, "trades": 10404, "taker_buy_base": 48287147.6, "taker_buy_quote": 910846.47565 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0186, "high": 0.0193, "low": 0.0179, "close": 0.0184, "volume": 79839389.3, "close_time": 1772841599999, "quote_volume": 1487095.73168, "trades": 9876, "taker_buy_base": 39097520.0, "taker_buy_quote": 728484.26657 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0176, "close": 0.0177, "volume": 34543358.5, "close_time": 1772927999999, "quote_volume": 622062.39793, "trades": 4029, "taker_buy_base": 17028786.7, "taker_buy_quote": 306749.50812 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0177, "high": 0.0182, "low": 0.0174, "close": 0.0177, "volume": 65603237.2, "close_time": 1773014399999, "quote_volume": 1164580.82156, "trades": 6224, "taker_buy_base": 34309004.7, "taker_buy_quote": 609497.43858 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0177, "high": 0.0187, "low": 0.0176, "close": 0.0182, "volume": 82169053.5, "close_time": 1773100799999, "quote_volume": 1493588.98795, "trades": 9896, "taker_buy_base": 41662034.1, "taker_buy_quote": 757225.28546 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0181, "high": 0.0187, "low": 0.018, "close": 0.0182, "volume": 82018168.5, "close_time": 1773187199999, "quote_volume": 1504528.11123, "trades": 9227, "taker_buy_base": 36825214.0, "taker_buy_quote": 675751.16143 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0182, "high": 0.0187, "low": 0.0177, "close": 0.018, "volume": 87387187.4, "close_time": 1773273599999, "quote_volume": 1583128.14217, "trades": 9043, "taker_buy_base": 44475027.2, "taker_buy_quote": 805963.35479 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.018, "high": 0.0194, "low": 0.0177, "close": 0.0184, "volume": 224744601.6, "close_time": 1773359999999, "quote_volume": 4184087.86747, "trades": 16653, "taker_buy_base": 117257530.4, "taker_buy_quote": 2184984.99073 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0184, "high": 0.0187, "low": 0.0171, "close": 0.0173, "volume": 124686135.6, "close_time": 1773446399999, "quote_volume": 2259864.42003, "trades": 9755, "taker_buy_base": 64474891.4, "taker_buy_quote": 1168172.02093 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0159, "close": 0.0166, "volume": 165617385.4, "close_time": 1773532799999, "quote_volume": 2741973.78656, "trades": 11188, "taker_buy_base": 98340353.7, "taker_buy_quote": 1627808.26657 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0165, "high": 0.0175, "low": 0.0163, "close": 0.0169, "volume": 163850692.0, "close_time": 1773619199999, "quote_volume": 2765298.60826, "trades": 9717, "taker_buy_base": 82909103.4, "taker_buy_quote": 1399911.17191 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.017, "high": 0.0182, "low": 0.0167, "close": 0.0179, "volume": 323602482.3, "close_time": 1773705599999, "quote_volume": 5720207.1125, "trades": 16369, "taker_buy_base": 159479079.7, "taker_buy_quote": 2821690.31087 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0179, "high": 0.0194, "low": 0.0174, "close": 0.0187, "volume": 402488952.1, "close_time": 1773791999999, "quote_volume": 7330287.22757, "trades": 17459, "taker_buy_base": 205201167.1, "taker_buy_quote": 3740054.70804 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0186, "high": 0.0196, "low": 0.0169, "close": 0.0172, "volume": 465070506.2, "close_time": 1773878399999, "quote_volume": 8569409.43303, "trades": 24656, "taker_buy_base": 230565860.0, "taker_buy_quote": 4251547.69735 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0163, "close": 0.0167, "volume": 135199419.8, "close_time": 1773964799999, "quote_volume": 2270495.53045, "trades": 8577, "taker_buy_base": 69274609.3, "taker_buy_quote": 1163056.82674 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0166, "high": 0.0173, "low": 0.0165, "close": 0.0171, "volume": 152119450.4, "close_time": 1774051199999, "quote_volume": 2588966.71623, "trades": 11716, "taker_buy_base": 80207020.5, "taker_buy_quote": 1365784.19427 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0171, "high": 0.0181, "low": 0.0168, "close": 0.017, "volume": 187868904.4, "close_time": 1774137599999, "quote_volume": 3295794.20714, "trades": 15049, "taker_buy_base": 96020047.0, "taker_buy_quote": 1684846.10875 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0161, "close": 0.0162, "volume": 104813298.4, "close_time": 1774223999999, "quote_volume": 1744878.07272, "trades": 9092, "taker_buy_base": 52906911.7, "taker_buy_quote": 881097.46902 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0163, "high": 0.017, "low": 0.0161, "close": 0.0166, "volume": 110536656.5, "close_time": 1774310399999, "quote_volume": 1828320.88163, "trades": 8928, "taker_buy_base": 57921949.6, "taker_buy_quote": 957957.45529 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0164, "close": 0.0167, "volume": 102247156.8, "close_time": 1774396799999, "quote_volume": 1699551.2695, "trades": 7709, "taker_buy_base": 50746798.4, "taker_buy_quote": 843574.68576 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0166, "high": 0.0169, "low": 0.0165, "close": 0.0167, "volume": 61229163.1, "close_time": 1774483199999, "quote_volume": 1024734.12564, "trades": 4626, "taker_buy_base": 31609224.7, "taker_buy_quote": 529450.87406 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0153, "close": 0.0156, "volume": 93465807.2, "close_time": 1774569599999, "quote_volume": 1479105.99737, "trades": 6735, "taker_buy_base": 43584780.8, "taker_buy_quote": 688678.87741 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0149, "close": 0.0151, "volume": 84903146.9, "close_time": 1774655999999, "quote_volume": 1299500.43036, "trades": 7466, "taker_buy_base": 43264607.2, "taker_buy_quote": 662631.5242 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.015, "high": 0.0153, "low": 0.0147, "close": 0.0149, "volume": 35778651.6, "close_time": 1774742399999, "quote_volume": 537074.37938, "trades": 2436, "taker_buy_base": 18661235.8, "taker_buy_quote": 280152.1152 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0148, "high": 0.0151, "low": 0.0143, "close": 0.0146, "volume": 83823864.4, "close_time": 1774828799999, "quote_volume": 1234262.59173, "trades": 5060, "taker_buy_base": 40078164.4, "taker_buy_quote": 590880.63361 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0147, "high": 0.0154, "low": 0.0145, "close": 0.0146, "volume": 87230902.9, "close_time": 1774915199999, "quote_volume": 1306454.7861, "trades": 8937, "taker_buy_base": 37969817.6, "taker_buy_quote": 570474.87885 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0141, "close": 0.0143, "volume": 108083205.7, "close_time": 1775001599999, "quote_volume": 1563947.30446, "trades": 7283, "taker_buy_base": 55408195.3, "taker_buy_quote": 802614.72728 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0144, "high": 0.0152, "low": 0.0142, "close": 0.015, "volume": 116560252.3, "close_time": 1775087999999, "quote_volume": 1715442.53651, "trades": 7506, "taker_buy_base": 61098263.2, "taker_buy_quote": 898958.75596 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0149, "high": 0.0151, "low": 0.0139, "close": 0.014, "volume": 102773555.7, "close_time": 1775174399999, "quote_volume": 1469715.01104, "trades": 6196, "taker_buy_base": 51105532.4, "taker_buy_quote": 730885.16452 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.014, "high": 0.014, "low": 0.013, "close": 0.0131, "volume": 131141800.8, "close_time": 1775260799999, "quote_volume": 1782516.7057, "trades": 7228, "taker_buy_base": 72593188.2, "taker_buy_quote": 987143.83055 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0132, "high": 0.0135, "low": 0.0129, "close": 0.0134, "volume": 84474038.3, "close_time": 1775347199999, "quote_volume": 1111821.42408, "trades": 5199, "taker_buy_base": 46021678.8, "taker_buy_quote": 606448.70821 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0127, "close": 0.0132, "volume": 76110906.9, "close_time": 1775433599999, "quote_volume": 991372.21336, "trades": 3729, "taker_buy_base": 39004903.9, "taker_buy_quote": 508760.53781 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0132, "high": 0.0138, "low": 0.0132, "close": 0.0134, "volume": 65660983.2, "close_time": 1775519999999, "quote_volume": 888794.35042, "trades": 3785, "taker_buy_base": 31874572.4, "taker_buy_quote": 432053.37752 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0133, "high": 0.0142, "low": 0.0131, "close": 0.0141, "volume": 91555694.6, "close_time": 1775606399999, "quote_volume": 1229233.66295, "trades": 4553, "taker_buy_base": 46295886.4, "taker_buy_quote": 622328.66855 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0129, "close": 0.013, "volume": 178687392.3, "close_time": 1775692799999, "quote_volume": 2429161.25455, "trades": 9870, "taker_buy_base": 69624861.9, "taker_buy_quote": 946212.15808 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0131, "high": 0.0138, "low": 0.0128, "close": 0.0133, "volume": 120622836.0, "close_time": 1775779199999, "quote_volume": 1591872.02917, "trades": 7259, "taker_buy_base": 60265966.2, "taker_buy_quote": 796287.0792 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0128, "close": 0.0129, "volume": 54012833.5, "close_time": 1775865599999, "quote_volume": 703362.52543, "trades": 3090, "taker_buy_base": 22280958.2, "taker_buy_quote": 290297.25686 } ] } }, "last_update": "2026-04-10T08:58:21.388828" }