{ "symbol": "ZBTUSDT", "fetched_at": "2026-03-29T16:41:46.538237", "intervals": { "1h": { "count": 3916, "start_date": "2025-10-17T13:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.3, "high": 0.8887, "low": 0.3, "close": 0.6237, "volume": 79677233.5, "close_time": 1760709599999, "quote_volume": 53081165.38203, "trades": 243180, "taker_buy_base": 40891541.1, "taker_buy_quote": 27248083.29813 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.6238, "high": 0.6728, "low": 0.5412, "close": 0.5484, "volume": 24266446.0, "close_time": 1760713199999, "quote_volume": 14655711.45864, "trades": 106698, "taker_buy_base": 11029399.3, "taker_buy_quote": 6664963.92894 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.5484, "high": 0.5541, "low": 0.4925, "close": 0.5107, "volume": 14639166.4, "close_time": 1760716799999, "quote_volume": 7525816.51381, "trades": 60198, "taker_buy_base": 7263748.2, "taker_buy_quote": 3735614.77175 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.511, "high": 0.5137, "low": 0.436, "close": 0.4421, "volume": 16162146.3, "close_time": 1760720399999, "quote_volume": 7456154.05737, "trades": 54168, "taker_buy_base": 8056193.2, "taker_buy_quote": 3718668.73325 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.4417, "high": 0.4424, "low": 0.4085, "close": 0.4109, "volume": 12570358.3, "close_time": 1760723999999, "quote_volume": 5365460.22812, "trades": 36545, "taker_buy_base": 6013359.1, "taker_buy_quote": 2568861.24064 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.4113, "high": 0.43, "low": 0.4099, "close": 0.416, "volume": 9438021.2, "close_time": 1760727599999, "quote_volume": 3969445.11838, "trades": 24260, "taker_buy_base": 4464881.3, "taker_buy_quote": 1877710.69139 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.4159, "high": 0.436, "low": 0.3957, "close": 0.4107, "volume": 10324999.6, "close_time": 1760731199999, "quote_volume": 4265420.44763, "trades": 27249, "taker_buy_base": 4963737.9, "taker_buy_quote": 2049813.71396 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.4109, "high": 0.4228, "low": 0.4006, "close": 0.4114, "volume": 7487473.8, "close_time": 1760734799999, "quote_volume": 3081887.54355, "trades": 23858, "taker_buy_base": 3711427.6, "taker_buy_quote": 1527525.04818 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.4114, "high": 0.4191, "low": 0.4042, "close": 0.4097, "volume": 4877205.8, "close_time": 1760738399999, "quote_volume": 2011045.63266, "trades": 17411, "taker_buy_base": 2376492.1, "taker_buy_quote": 980174.68106 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.4098, "high": 0.42, "low": 0.3983, "close": 0.4161, "volume": 4721475.3, "close_time": 1760741999999, "quote_volume": 1932866.79717, "trades": 17760, "taker_buy_base": 2224736.8, "taker_buy_quote": 909835.40858 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.4153, "high": 0.4243, "low": 0.4089, "close": 0.4197, "volume": 9487140.7, "close_time": 1760745599999, "quote_volume": 3956635.86139, "trades": 25827, "taker_buy_base": 4431076.3, "taker_buy_quote": 1848149.49748 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.4197, "high": 0.4393, "low": 0.3824, "close": 0.383, "volume": 11678682.8, "close_time": 1760749199999, "quote_volume": 4868774.94031, "trades": 36539, "taker_buy_base": 5595237.5, "taker_buy_quote": 2328701.77175 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.3832, "high": 0.3957, "low": 0.3741, "close": 0.389, "volume": 5974807.3, "close_time": 1760752799999, "quote_volume": 2286039.52684, "trades": 16070, "taker_buy_base": 2828605.2, "taker_buy_quote": 1082700.46978 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.3889, "high": 0.4061, "low": 0.3817, "close": 0.4, "volume": 3741943.9, "close_time": 1760756399999, "quote_volume": 1466832.4128, "trades": 13377, "taker_buy_base": 1740426.4, "taker_buy_quote": 683166.61313 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.3999, "high": 0.4134, "low": 0.3936, "close": 0.3987, "volume": 5241870.1, "close_time": 1760759999999, "quote_volume": 2109418.4752, "trades": 16807, "taker_buy_base": 2631576.4, "taker_buy_quote": 1059127.81433 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3987, "high": 0.4009, "low": 0.3875, "close": 0.3905, "volume": 2820034.0, "close_time": 1760763599999, "quote_volume": 1108989.91995, "trades": 10232, "taker_buy_base": 1306207.4, "taker_buy_quote": 512967.70608 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.3904, "high": 0.3941, "low": 0.3879, "close": 0.3929, "volume": 2692913.0, "close_time": 1760767199999, "quote_volume": 1051924.44116, "trades": 8792, "taker_buy_base": 1611996.1, "taker_buy_quote": 629438.781 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.3925, "high": 0.4014, "low": 0.3877, "close": 0.3977, "volume": 3175105.0, "close_time": 1760770799999, "quote_volume": 1253009.48336, "trades": 12825, "taker_buy_base": 1584936.2, "taker_buy_quote": 625717.94681 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.3974, "high": 0.4005, "low": 0.3915, "close": 0.394, "volume": 3193199.6, "close_time": 1760774399999, "quote_volume": 1264398.41796, "trades": 11298, "taker_buy_base": 1607591.2, "taker_buy_quote": 636742.69742 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3941, "high": 0.4, "low": 0.3915, "close": 0.3947, "volume": 2000005.9, "close_time": 1760777999999, "quote_volume": 789094.06135, "trades": 6977, "taker_buy_base": 930590.0, "taker_buy_quote": 367191.68659 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.3949, "high": 0.4133, "low": 0.3925, "close": 0.4001, "volume": 4200202.5, "close_time": 1760781599999, "quote_volume": 1687274.34036, "trades": 12523, "taker_buy_base": 1882213.7, "taker_buy_quote": 756763.21371 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.4002, "high": 0.4148, "low": 0.3967, "close": 0.41, "volume": 6908173.3, "close_time": 1760785199999, "quote_volume": 2801071.65754, "trades": 24603, "taker_buy_base": 3003508.4, "taker_buy_quote": 1218939.31624 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.4097, "high": 0.4166, "low": 0.3918, "close": 0.3979, "volume": 7040336.7, "close_time": 1760788799999, "quote_volume": 2856693.55179, "trades": 17559, "taker_buy_base": 3725924.4, "taker_buy_quote": 1512098.57141 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3983, "high": 0.399, "low": 0.385, "close": 0.3914, "volume": 6398939.8, "close_time": 1760792399999, "quote_volume": 2515800.41432, "trades": 14857, "taker_buy_base": 3171957.9, "taker_buy_quote": 1246940.73304 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.3914, "high": 0.3916, "low": 0.3739, "close": 0.3752, "volume": 5968215.8, "close_time": 1760795999999, "quote_volume": 2287453.96503, "trades": 14800, "taker_buy_base": 2714169.4, "taker_buy_quote": 1041647.52506 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.375, "high": 0.375, "low": 0.3534, "close": 0.3608, "volume": 10525021.5, "close_time": 1760799599999, "quote_volume": 3836857.58422, "trades": 21173, "taker_buy_base": 4321879.5, "taker_buy_quote": 1571075.12434 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.3605, "high": 0.3619, "low": 0.3146, "close": 0.3264, "volume": 16787648.0, "close_time": 1760803199999, "quote_volume": 5660474.55212, "trades": 33608, "taker_buy_base": 8055137.7, "taker_buy_quote": 2714185.35369 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3262, "high": 0.3416, "low": 0.3229, "close": 0.3378, "volume": 6602947.1, "close_time": 1760806799999, "quote_volume": 2199353.53336, "trades": 13985, "taker_buy_base": 3206014.2, "taker_buy_quote": 1068052.36145 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.3379, "high": 0.3482, "low": 0.3318, "close": 0.3429, "volume": 5399032.0, "close_time": 1760810399999, "quote_volume": 1836890.91016, "trades": 12887, "taker_buy_base": 2530833.9, "taker_buy_quote": 861518.64342 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.3429, "high": 0.3453, "low": 0.3323, "close": 0.3354, "volume": 2857468.0, "close_time": 1760813999999, "quote_volume": 969667.07397, "trades": 7334, "taker_buy_base": 1333002.8, "taker_buy_quote": 452731.49939 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.3352, "high": 0.3431, "low": 0.3319, "close": 0.3346, "volume": 1844581.5, "close_time": 1760817599999, "quote_volume": 620210.46249, "trades": 6335, "taker_buy_base": 858530.1, "taker_buy_quote": 288698.51778 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3345, "high": 0.3532, "low": 0.3334, "close": 0.3507, "volume": 3533410.7, "close_time": 1760821199999, "quote_volume": 1220149.75679, "trades": 8969, "taker_buy_base": 1670695.0, "taker_buy_quote": 577791.05801 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.3506, "high": 0.3682, "low": 0.3466, "close": 0.349, "volume": 4307525.0, "close_time": 1760824799999, "quote_volume": 1533019.63177, "trades": 11000, "taker_buy_base": 1968221.8, "taker_buy_quote": 700855.71667 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.3489, "high": 0.3609, "low": 0.3476, "close": 0.3591, "volume": 2199838.4, "close_time": 1760828399999, "quote_volume": 776585.02928, "trades": 8276, "taker_buy_base": 1151657.2, "taker_buy_quote": 406862.17049 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.359, "high": 0.3621, "low": 0.3392, "close": 0.3432, "volume": 4122058.7, "close_time": 1760831999999, "quote_volume": 1441050.55071, "trades": 16739, "taker_buy_base": 1714247.1, "taker_buy_quote": 600414.70229 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.343, "high": 0.3608, "low": 0.3363, "close": 0.3579, "volume": 5834584.8, "close_time": 1760835599999, "quote_volume": 2046750.90488, "trades": 23066, "taker_buy_base": 2777825.1, "taker_buy_quote": 975005.85302 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.3579, "high": 0.3708, "low": 0.3501, "close": 0.3686, "volume": 5464506.9, "close_time": 1760839199999, "quote_volume": 1972632.46742, "trades": 22152, "taker_buy_base": 2695839.5, "taker_buy_quote": 974737.40974 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.3687, "high": 0.3754, "low": 0.3563, "close": 0.3634, "volume": 4689530.1, "close_time": 1760842799999, "quote_volume": 1720048.47954, "trades": 19763, "taker_buy_base": 2537793.7, "taker_buy_quote": 931828.06822 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.3635, "high": 0.366, "low": 0.3552, "close": 0.3626, "volume": 2949515.0, "close_time": 1760846399999, "quote_volume": 1062789.24446, "trades": 14623, "taker_buy_base": 1457011.1, "taker_buy_quote": 524359.76497 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3624, "high": 0.3624, "low": 0.354, "close": 0.3581, "volume": 2070080.6, "close_time": 1760849999999, "quote_volume": 739438.14451, "trades": 9993, "taker_buy_base": 944869.4, "taker_buy_quote": 337585.56929 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.358, "high": 0.3766, "low": 0.3566, "close": 0.3664, "volume": 4563731.1, "close_time": 1760853599999, "quote_volume": 1680848.29835, "trades": 22138, "taker_buy_base": 2496862.6, "taker_buy_quote": 919756.38192 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.3662, "high": 0.3673, "low": 0.3595, "close": 0.3625, "volume": 3857913.0, "close_time": 1760857199999, "quote_volume": 1403215.98094, "trades": 18280, "taker_buy_base": 2011563.6, "taker_buy_quote": 731956.80771 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.3625, "high": 0.3625, "low": 0.339, "close": 0.3461, "volume": 3547728.4, "close_time": 1760860799999, "quote_volume": 1234396.76606, "trades": 8802, "taker_buy_base": 1441802.9, "taker_buy_quote": 500945.28543 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3458, "high": 0.3582, "low": 0.3406, "close": 0.355, "volume": 3401037.6, "close_time": 1760864399999, "quote_volume": 1185343.23637, "trades": 6599, "taker_buy_base": 1767165.3, "taker_buy_quote": 614906.21244 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.3553, "high": 0.3702, "low": 0.352, "close": 0.3627, "volume": 3052943.6, "close_time": 1760867999999, "quote_volume": 1104789.56193, "trades": 8005, "taker_buy_base": 1563418.5, "taker_buy_quote": 565845.85555 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.3628, "high": 0.3629, "low": 0.3481, "close": 0.3589, "volume": 3066748.3, "close_time": 1760871599999, "quote_volume": 1089048.4099, "trades": 7437, "taker_buy_base": 1403949.8, "taker_buy_quote": 498499.7296 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.3588, "high": 0.361, "low": 0.3519, "close": 0.3557, "volume": 1333074.8, "close_time": 1760875199999, "quote_volume": 474578.21377, "trades": 3680, "taker_buy_base": 631342.8, "taker_buy_quote": 224720.80308 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3555, "high": 0.3586, "low": 0.3418, "close": 0.3439, "volume": 4765569.7, "close_time": 1760878799999, "quote_volume": 1670562.68134, "trades": 9269, "taker_buy_base": 2152801.1, "taker_buy_quote": 754872.47251 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.344, "high": 0.3486, "low": 0.3412, "close": 0.3475, "volume": 6012730.1, "close_time": 1760882399999, "quote_volume": 2076947.07685, "trades": 13334, "taker_buy_base": 2855653.5, "taker_buy_quote": 985949.66739 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.3475, "high": 0.3481, "low": 0.3272, "close": 0.3286, "volume": 7407501.3, "close_time": 1760885999999, "quote_volume": 2499513.47058, "trades": 13575, "taker_buy_base": 3311903.9, "taker_buy_quote": 1119623.38819 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.3286, "high": 0.3337, "low": 0.32, "close": 0.3326, "volume": 6302845.9, "close_time": 1760889599999, "quote_volume": 2061826.30806, "trades": 8604, "taker_buy_base": 3150659.0, "taker_buy_quote": 1031044.77818 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3327, "high": 0.3436, "low": 0.3311, "close": 0.34, "volume": 6644246.7, "close_time": 1760893199999, "quote_volume": 2237595.27612, "trades": 10882, "taker_buy_base": 3218147.2, "taker_buy_quote": 1083431.73881 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.3399, "high": 0.3405, "low": 0.3298, "close": 0.3317, "volume": 3118002.8, "close_time": 1760896799999, "quote_volume": 1048338.70938, "trades": 6061, "taker_buy_base": 1163902.9, "taker_buy_quote": 391510.3566 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.3316, "high": 0.3338, "low": 0.3267, "close": 0.3321, "volume": 2996770.0, "close_time": 1760900399999, "quote_volume": 992929.85969, "trades": 5417, "taker_buy_base": 1483372.6, "taker_buy_quote": 491547.66657 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.332, "high": 0.3345, "low": 0.329, "close": 0.3318, "volume": 2678792.2, "close_time": 1760903999999, "quote_volume": 887529.16697, "trades": 4793, "taker_buy_base": 1386507.6, "taker_buy_quote": 459527.54218 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3316, "high": 0.339, "low": 0.3301, "close": 0.3384, "volume": 2061253.4, "close_time": 1760907599999, "quote_volume": 690548.97121, "trades": 3843, "taker_buy_base": 1043392.3, "taker_buy_quote": 349483.25973 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.3385, "high": 0.3425, "low": 0.3319, "close": 0.3327, "volume": 2270074.4, "close_time": 1760911199999, "quote_volume": 765025.76728, "trades": 3960, "taker_buy_base": 963319.1, "taker_buy_quote": 324607.71905 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.3328, "high": 0.3391, "low": 0.3321, "close": 0.3371, "volume": 2100666.8, "close_time": 1760914799999, "quote_volume": 704872.1219, "trades": 3726, "taker_buy_base": 956828.0, "taker_buy_quote": 321082.08994 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.337, "high": 0.3383, "low": 0.3313, "close": 0.3314, "volume": 4470587.0, "close_time": 1760918399999, "quote_volume": 1501245.44112, "trades": 7490, "taker_buy_base": 1965413.0, "taker_buy_quote": 660115.61012 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3312, "high": 0.3373, "low": 0.3189, "close": 0.3267, "volume": 2242208.5, "close_time": 1760921999999, "quote_volume": 733478.05565, "trades": 5661, "taker_buy_base": 1082176.0, "taker_buy_quote": 354304.57252 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.3268, "high": 0.3299, "low": 0.3179, "close": 0.3215, "volume": 1573113.7, "close_time": 1760925599999, "quote_volume": 509208.37402, "trades": 4180, "taker_buy_base": 676053.8, "taker_buy_quote": 218905.89761 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.3215, "high": 0.3221, "low": 0.3121, "close": 0.3175, "volume": 1427221.8, "close_time": 1760929199999, "quote_volume": 453958.20218, "trades": 3800, "taker_buy_base": 653391.8, "taker_buy_quote": 208063.92985 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.3176, "high": 0.3326, "low": 0.316, "close": 0.3318, "volume": 1381384.7, "close_time": 1760932799999, "quote_volume": 448283.70642, "trades": 3429, "taker_buy_base": 680088.2, "taker_buy_quote": 221263.89504 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3321, "high": 0.3363, "low": 0.3294, "close": 0.3315, "volume": 1623056.8, "close_time": 1760936399999, "quote_volume": 539740.81171, "trades": 4033, "taker_buy_base": 793208.1, "taker_buy_quote": 263954.84064 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.3315, "high": 0.3412, "low": 0.326, "close": 0.3395, "volume": 2643910.4, "close_time": 1760939999999, "quote_volume": 880683.36184, "trades": 5918, "taker_buy_base": 1267619.9, "taker_buy_quote": 422460.32227 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.3394, "high": 0.3439, "low": 0.3339, "close": 0.3362, "volume": 2499226.4, "close_time": 1760943599999, "quote_volume": 846464.44282, "trades": 6549, "taker_buy_base": 1207552.9, "taker_buy_quote": 408802.03403 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.3362, "high": 0.3374, "low": 0.3307, "close": 0.3313, "volume": 2762950.8, "close_time": 1760947199999, "quote_volume": 920936.5923, "trades": 6192, "taker_buy_base": 1553257.8, "taker_buy_quote": 517931.80432 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3315, "high": 0.3333, "low": 0.3271, "close": 0.3281, "volume": 2600388.3, "close_time": 1760950799999, "quote_volume": 857184.55163, "trades": 5648, "taker_buy_base": 1315597.8, "taker_buy_quote": 433757.47262 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.3284, "high": 0.3298, "low": 0.3241, "close": 0.3286, "volume": 2461684.4, "close_time": 1760954399999, "quote_volume": 805238.11825, "trades": 5051, "taker_buy_base": 1357024.6, "taker_buy_quote": 443940.55513 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.3287, "high": 0.3289, "low": 0.3229, "close": 0.3258, "volume": 2338052.9, "close_time": 1760957999999, "quote_volume": 761203.96261, "trades": 3480, "taker_buy_base": 1389326.3, "taker_buy_quote": 452216.50181 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.3258, "high": 0.3277, "low": 0.3238, "close": 0.3243, "volume": 1673771.7, "close_time": 1760961599999, "quote_volume": 544358.56357, "trades": 2667, "taker_buy_base": 735417.0, "taker_buy_quote": 239312.64153 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3243, "high": 0.3315, "low": 0.3216, "close": 0.322, "volume": 128014987.7, "close_time": 1760965199999, "quote_volume": 41887502.79867, "trades": 461111, "taker_buy_base": 62991802.9, "taker_buy_quote": 20613578.27754 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.322, "high": 0.367, "low": 0.3219, "close": 0.3347, "volume": 84637086.6, "close_time": 1760968799999, "quote_volume": 28134795.64028, "trades": 318669, "taker_buy_base": 42089126.8, "taker_buy_quote": 14001598.48571 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.3347, "high": 0.3362, "low": 0.3234, "close": 0.3258, "volume": 35991196.3, "close_time": 1760972399999, "quote_volume": 11910446.03498, "trades": 163062, "taker_buy_base": 17146921.5, "taker_buy_quote": 5675826.18022 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.3258, "high": 0.3276, "low": 0.321, "close": 0.3233, "volume": 23749980.8, "close_time": 1760975999999, "quote_volume": 7688656.53319, "trades": 113963, "taker_buy_base": 11700187.8, "taker_buy_quote": 3788021.07274 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3232, "high": 0.3238, "low": 0.3086, "close": 0.3137, "volume": 13204684.3, "close_time": 1760979599999, "quote_volume": 4169127.2702, "trades": 60071, "taker_buy_base": 6435599.6, "taker_buy_quote": 2031725.63495 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.3136, "high": 0.3197, "low": 0.3034, "close": 0.3161, "volume": 7971439.5, "close_time": 1760983199999, "quote_volume": 2496829.91468, "trades": 17631, "taker_buy_base": 3580188.6, "taker_buy_quote": 1121071.2465 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.3161, "high": 0.3162, "low": 0.3063, "close": 0.3102, "volume": 2708906.4, "close_time": 1760986799999, "quote_volume": 840071.72972, "trades": 6500, "taker_buy_base": 1241690.6, "taker_buy_quote": 384930.96341 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.3101, "high": 0.3128, "low": 0.307, "close": 0.3085, "volume": 1924567.7, "close_time": 1760990399999, "quote_volume": 595485.04734, "trades": 4653, "taker_buy_base": 852047.4, "taker_buy_quote": 263568.42037 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3084, "high": 0.3098, "low": 0.3043, "close": 0.3086, "volume": 2259798.9, "close_time": 1760993999999, "quote_volume": 694041.77688, "trades": 4126, "taker_buy_base": 1085241.9, "taker_buy_quote": 333525.82895 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.3087, "high": 0.3113, "low": 0.3046, "close": 0.3107, "volume": 1901288.8, "close_time": 1760997599999, "quote_volume": 584932.59866, "trades": 3099, "taker_buy_base": 923659.4, "taker_buy_quote": 284002.45823 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.3108, "high": 0.3162, "low": 0.3099, "close": 0.3111, "volume": 1607201.1, "close_time": 1761001199999, "quote_volume": 503033.83702, "trades": 3725, "taker_buy_base": 797961.6, "taker_buy_quote": 249778.4952 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.3108, "high": 0.3185, "low": 0.3093, "close": 0.3161, "volume": 1441242.9, "close_time": 1761004799999, "quote_volume": 452282.45231, "trades": 3470, "taker_buy_base": 694659.5, "taker_buy_quote": 218038.95601 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3162, "high": 0.3241, "low": 0.3118, "close": 0.3133, "volume": 2961212.0, "close_time": 1761008399999, "quote_volume": 939819.23143, "trades": 7121, "taker_buy_base": 1389044.1, "taker_buy_quote": 440899.60874 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.3134, "high": 0.3149, "low": 0.3069, "close": 0.3078, "volume": 1600743.4, "close_time": 1761011999999, "quote_volume": 495914.38709, "trades": 4692, "taker_buy_base": 693346.9, "taker_buy_quote": 214883.57112 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.3079, "high": 0.3129, "low": 0.3051, "close": 0.309, "volume": 2144980.9, "close_time": 1761015599999, "quote_volume": 662739.31877, "trades": 4893, "taker_buy_base": 868410.0, "taker_buy_quote": 268430.88661 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.3089, "high": 0.3101, "low": 0.2959, "close": 0.3042, "volume": 3315599.1, "close_time": 1761019199999, "quote_volume": 1003410.33501, "trades": 6840, "taker_buy_base": 1602052.4, "taker_buy_quote": 485172.21225 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3042, "high": 0.305, "low": 0.2931, "close": 0.2942, "volume": 3041200.1, "close_time": 1761022799999, "quote_volume": 904836.55268, "trades": 6358, "taker_buy_base": 1400201.7, "taker_buy_quote": 416926.82863 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.2943, "high": 0.2952, "low": 0.2871, "close": 0.29, "volume": 3074970.4, "close_time": 1761026399999, "quote_volume": 897696.48193, "trades": 6259, "taker_buy_base": 1547476.8, "taker_buy_quote": 451979.83732 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.29, "high": 0.2937, "low": 0.2885, "close": 0.2906, "volume": 2200488.7, "close_time": 1761029999999, "quote_volume": 640215.88508, "trades": 5708, "taker_buy_base": 1170771.8, "taker_buy_quote": 340767.77241 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.2909, "high": 0.291, "low": 0.2828, "close": 0.2858, "volume": 3569068.1, "close_time": 1761033599999, "quote_volume": 1021763.72903, "trades": 7482, "taker_buy_base": 1838333.3, "taker_buy_quote": 526196.78553 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.2859, "high": 0.2874, "low": 0.28, "close": 0.2842, "volume": 2786891.6, "close_time": 1761037199999, "quote_volume": 790590.0768, "trades": 5372, "taker_buy_base": 1395900.8, "taker_buy_quote": 396321.63945 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.2842, "high": 0.2872, "low": 0.2833, "close": 0.285, "volume": 1657033.7, "close_time": 1761040799999, "quote_volume": 472370.65614, "trades": 4396, "taker_buy_base": 880412.0, "taker_buy_quote": 250976.51567 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.2849, "high": 0.2929, "low": 0.2846, "close": 0.2917, "volume": 2071872.2, "close_time": 1761044399999, "quote_volume": 598772.93468, "trades": 5730, "taker_buy_base": 1157558.4, "taker_buy_quote": 334419.98722 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.2918, "high": 0.2921, "low": 0.2851, "close": 0.2858, "volume": 1787238.9, "close_time": 1761047999999, "quote_volume": 516264.93265, "trades": 6153, "taker_buy_base": 869803.7, "taker_buy_quote": 251413.71029 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.2857, "high": 0.2925, "low": 0.2829, "close": 0.2867, "volume": 3663799.5, "close_time": 1761051599999, "quote_volume": 1057542.38891, "trades": 9695, "taker_buy_base": 1931894.3, "taker_buy_quote": 557755.88569 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.2865, "high": 0.2953, "low": 0.2852, "close": 0.2904, "volume": 3136757.7, "close_time": 1761055199999, "quote_volume": 910021.41495, "trades": 8401, "taker_buy_base": 1583147.7, "taker_buy_quote": 459058.10442 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.2905, "high": 0.3005, "low": 0.2893, "close": 0.2991, "volume": 2879499.0, "close_time": 1761058799999, "quote_volume": 848456.95421, "trades": 8563, "taker_buy_base": 1482163.8, "taker_buy_quote": 436898.99563 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.2991, "high": 0.3029, "low": 0.2965, "close": 0.3019, "volume": 3404311.6, "close_time": 1761062399999, "quote_volume": 1025053.59466, "trades": 9044, "taker_buy_base": 1662119.3, "taker_buy_quote": 500449.91498 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3018, "high": 0.3036, "low": 0.2954, "close": 0.2965, "volume": 3561621.6, "close_time": 1761065999999, "quote_volume": 1068539.29707, "trades": 7585, "taker_buy_base": 1749987.7, "taker_buy_quote": 525186.60489 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.2965, "high": 0.2998, "low": 0.2924, "close": 0.2957, "volume": 2215682.9, "close_time": 1761069599999, "quote_volume": 656356.90133, "trades": 6966, "taker_buy_base": 1156516.1, "taker_buy_quote": 342692.49385 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.2957, "high": 0.2959, "low": 0.2884, "close": 0.2918, "volume": 2010728.2, "close_time": 1761073199999, "quote_volume": 586812.8991, "trades": 5345, "taker_buy_base": 1014872.1, "taker_buy_quote": 296286.369 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.2917, "high": 0.293, "low": 0.2884, "close": 0.2911, "volume": 1943633.5, "close_time": 1761076799999, "quote_volume": 564917.56988, "trades": 5229, "taker_buy_base": 1096257.8, "taker_buy_quote": 318660.03132 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.291, "high": 0.2921, "low": 0.2856, "close": 0.2875, "volume": 1494492.3, "close_time": 1761080399999, "quote_volume": 430859.47879, "trades": 3418, "taker_buy_base": 832742.0, "taker_buy_quote": 240156.61069 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.2874, "high": 0.2924, "low": 0.2846, "close": 0.291, "volume": 1558907.2, "close_time": 1761083999999, "quote_volume": 449905.47427, "trades": 3524, "taker_buy_base": 991554.5, "taker_buy_quote": 286248.45421 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.2909, "high": 0.2916, "low": 0.2823, "close": 0.2866, "volume": 1590043.4, "close_time": 1761087599999, "quote_volume": 455890.63547, "trades": 4393, "taker_buy_base": 870174.4, "taker_buy_quote": 249584.34364 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.2866, "high": 0.29, "low": 0.2831, "close": 0.2853, "volume": 1128711.9, "close_time": 1761091199999, "quote_volume": 322873.06446, "trades": 4000, "taker_buy_base": 658947.6, "taker_buy_quote": 188426.63976 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2852, "high": 0.2878, "low": 0.2751, "close": 0.2769, "volume": 3123333.1, "close_time": 1761094799999, "quote_volume": 877926.52851, "trades": 7859, "taker_buy_base": 1568780.5, "taker_buy_quote": 441473.71714 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.2768, "high": 0.2768, "low": 0.2685, "close": 0.2699, "volume": 2025175.1, "close_time": 1761098399999, "quote_volume": 550566.39603, "trades": 4462, "taker_buy_base": 1022406.0, "taker_buy_quote": 278047.84838 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.2699, "high": 0.2752, "low": 0.269, "close": 0.2731, "volume": 1214890.5, "close_time": 1761101999999, "quote_volume": 330936.45357, "trades": 2692, "taker_buy_base": 643484.1, "taker_buy_quote": 175339.58127 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.273, "high": 0.2756, "low": 0.2705, "close": 0.2716, "volume": 970329.0, "close_time": 1761105599999, "quote_volume": 264175.31023, "trades": 2444, "taker_buy_base": 518564.0, "taker_buy_quote": 141197.99925 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.2715, "high": 0.2733, "low": 0.2682, "close": 0.272, "volume": 1360137.5, "close_time": 1761109199999, "quote_volume": 368516.9554, "trades": 3261, "taker_buy_base": 686425.1, "taker_buy_quote": 185974.92196 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.2721, "high": 0.2721, "low": 0.2628, "close": 0.2642, "volume": 2095551.2, "close_time": 1761112799999, "quote_volume": 559108.06571, "trades": 5620, "taker_buy_base": 1094376.7, "taker_buy_quote": 292143.54792 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.2642, "high": 0.2672, "low": 0.2628, "close": 0.2655, "volume": 1548573.7, "close_time": 1761116399999, "quote_volume": 410773.61309, "trades": 4712, "taker_buy_base": 795096.0, "taker_buy_quote": 210897.05784 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.2653, "high": 0.2663, "low": 0.261, "close": 0.2635, "volume": 2925982.4, "close_time": 1761119999999, "quote_volume": 772175.6464, "trades": 6200, "taker_buy_base": 1475115.7, "taker_buy_quote": 389312.78866 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.2634, "high": 0.2671, "low": 0.2611, "close": 0.2654, "volume": 1367833.2, "close_time": 1761123599999, "quote_volume": 361457.88555, "trades": 3339, "taker_buy_base": 717179.2, "taker_buy_quote": 189523.15886 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.2655, "high": 0.2666, "low": 0.2626, "close": 0.2634, "volume": 1119672.7, "close_time": 1761127199999, "quote_volume": 296336.08927, "trades": 2584, "taker_buy_base": 595843.4, "taker_buy_quote": 157733.1843 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.2635, "high": 0.2717, "low": 0.2617, "close": 0.2691, "volume": 1880169.0, "close_time": 1761130799999, "quote_volume": 500231.94217, "trades": 4402, "taker_buy_base": 1058432.0, "taker_buy_quote": 281769.96884 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.269, "high": 0.2718, "low": 0.2669, "close": 0.269, "volume": 2359978.2, "close_time": 1761134399999, "quote_volume": 635475.5096, "trades": 4960, "taker_buy_base": 1212351.3, "taker_buy_quote": 326502.58575 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.269, "high": 0.2713, "low": 0.2675, "close": 0.2686, "volume": 1557797.1, "close_time": 1761137999999, "quote_volume": 419375.74251, "trades": 3451, "taker_buy_base": 768270.3, "taker_buy_quote": 206870.85706 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.2687, "high": 0.2694, "low": 0.2626, "close": 0.2684, "volume": 3231564.2, "close_time": 1761141599999, "quote_volume": 860775.82875, "trades": 5289, "taker_buy_base": 1493714.4, "taker_buy_quote": 397979.44212 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.2683, "high": 0.2684, "low": 0.2633, "close": 0.2666, "volume": 2245925.4, "close_time": 1761145199999, "quote_volume": 596349.33567, "trades": 5243, "taker_buy_base": 1139966.9, "taker_buy_quote": 302604.39846 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.2666, "high": 0.2675, "low": 0.2583, "close": 0.2605, "volume": 3209755.5, "close_time": 1761148799999, "quote_volume": 841317.45715, "trades": 6289, "taker_buy_base": 1851212.1, "taker_buy_quote": 484980.23392 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.2604, "high": 0.2605, "low": 0.253, "close": 0.2536, "volume": 2708725.7, "close_time": 1761152399999, "quote_volume": 695514.86881, "trades": 5523, "taker_buy_base": 1437033.6, "taker_buy_quote": 369202.09543 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.2536, "high": 0.2543, "low": 0.2513, "close": 0.254, "volume": 2069562.4, "close_time": 1761155999999, "quote_volume": 524079.4789, "trades": 3495, "taker_buy_base": 1060581.7, "taker_buy_quote": 268589.59593 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.254, "high": 0.257, "low": 0.2507, "close": 0.2551, "volume": 2073048.0, "close_time": 1761159599999, "quote_volume": 527400.93177, "trades": 3194, "taker_buy_base": 1122911.1, "taker_buy_quote": 285878.86896 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.2552, "high": 0.2602, "low": 0.252, "close": 0.2533, "volume": 2187087.6, "close_time": 1761163199999, "quote_volume": 563262.87452, "trades": 2698, "taker_buy_base": 989391.1, "taker_buy_quote": 254900.81516 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.2531, "high": 0.2561, "low": 0.2507, "close": 0.2537, "volume": 1308930.2, "close_time": 1761166799999, "quote_volume": 331387.19037, "trades": 2401, "taker_buy_base": 727464.4, "taker_buy_quote": 184333.67253 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.2538, "high": 0.2543, "low": 0.2469, "close": 0.2487, "volume": 1634858.9, "close_time": 1761170399999, "quote_volume": 409892.28558, "trades": 2763, "taker_buy_base": 754513.4, "taker_buy_quote": 189147.72583 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.2485, "high": 0.2498, "low": 0.2469, "close": 0.2482, "volume": 1098714.3, "close_time": 1761173999999, "quote_volume": 272703.65797, "trades": 1910, "taker_buy_base": 534637.6, "taker_buy_quote": 132688.78899 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.2481, "high": 0.2552, "low": 0.2481, "close": 0.2536, "volume": 876176.8, "close_time": 1761177599999, "quote_volume": 220814.4822, "trades": 1930, "taker_buy_base": 455964.8, "taker_buy_quote": 114916.22994 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2538, "high": 0.2572, "low": 0.2507, "close": 0.2559, "volume": 1191090.1, "close_time": 1761181199999, "quote_volume": 302528.61223, "trades": 2109, "taker_buy_base": 629346.3, "taker_buy_quote": 160033.91649 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.256, "high": 0.2578, "low": 0.2551, "close": 0.2578, "volume": 862404.0, "close_time": 1761184799999, "quote_volume": 221155.73619, "trades": 1877, "taker_buy_base": 409173.5, "taker_buy_quote": 104948.98481 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.2576, "high": 0.2653, "low": 0.2576, "close": 0.2611, "volume": 1623717.9, "close_time": 1761188399999, "quote_volume": 425223.71962, "trades": 3129, "taker_buy_base": 789121.0, "taker_buy_quote": 206741.69002 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.2611, "high": 0.2648, "low": 0.2593, "close": 0.2627, "volume": 1860534.0, "close_time": 1761191999999, "quote_volume": 487975.11048, "trades": 3285, "taker_buy_base": 827664.7, "taker_buy_quote": 217095.71853 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.2628, "high": 0.2632, "low": 0.2588, "close": 0.2618, "volume": 1835653.9, "close_time": 1761195599999, "quote_volume": 479626.95865, "trades": 3644, "taker_buy_base": 1009925.9, "taker_buy_quote": 263907.15728 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.2617, "high": 0.2688, "low": 0.2597, "close": 0.2687, "volume": 2177248.0, "close_time": 1761199199999, "quote_volume": 575869.26435, "trades": 3943, "taker_buy_base": 1156590.5, "taker_buy_quote": 305905.66761 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.2687, "high": 0.2695, "low": 0.2643, "close": 0.2654, "volume": 2340768.9, "close_time": 1761202799999, "quote_volume": 625721.14205, "trades": 5072, "taker_buy_base": 1174148.9, "taker_buy_quote": 313847.11694 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.2655, "high": 0.2694, "low": 0.2645, "close": 0.2657, "volume": 2707533.3, "close_time": 1761206399999, "quote_volume": 723367.52194, "trades": 5249, "taker_buy_base": 1330630.6, "taker_buy_quote": 355534.32663 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.2656, "high": 0.2696, "low": 0.2645, "close": 0.2651, "volume": 1813861.0, "close_time": 1761209999999, "quote_volume": 483860.2214, "trades": 3548, "taker_buy_base": 977930.0, "taker_buy_quote": 260884.02292 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.2651, "high": 0.2689, "low": 0.2647, "close": 0.2651, "volume": 1383460.4, "close_time": 1761213599999, "quote_volume": 369076.45964, "trades": 2607, "taker_buy_base": 619188.4, "taker_buy_quote": 165232.66797 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.2651, "high": 0.2676, "low": 0.2634, "close": 0.267, "volume": 3315084.6, "close_time": 1761217199999, "quote_volume": 878371.86598, "trades": 4699, "taker_buy_base": 1625644.6, "taker_buy_quote": 430821.90101 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.2668, "high": 0.2695, "low": 0.2646, "close": 0.2674, "volume": 1260595.7, "close_time": 1761220799999, "quote_volume": 336748.27087, "trades": 2997, "taker_buy_base": 595917.3, "taker_buy_quote": 159172.95198 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.2674, "high": 0.2747, "low": 0.2655, "close": 0.2729, "volume": 1877246.7, "close_time": 1761224399999, "quote_volume": 503614.14273, "trades": 3783, "taker_buy_base": 998360.6, "taker_buy_quote": 268183.39285 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.2729, "high": 0.275, "low": 0.2682, "close": 0.2702, "volume": 3069121.8, "close_time": 1761227999999, "quote_volume": 834514.49751, "trades": 5235, "taker_buy_base": 1661626.1, "taker_buy_quote": 451923.5137 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.2702, "high": 0.2739, "low": 0.2688, "close": 0.2714, "volume": 1869896.9, "close_time": 1761231599999, "quote_volume": 507328.39933, "trades": 4126, "taker_buy_base": 898780.6, "taker_buy_quote": 243824.91867 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.2713, "high": 0.2742, "low": 0.2693, "close": 0.2708, "volume": 1997258.1, "close_time": 1761235199999, "quote_volume": 543128.54048, "trades": 3676, "taker_buy_base": 955148.3, "taker_buy_quote": 259619.35242 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.2708, "high": 0.2791, "low": 0.2701, "close": 0.2783, "volume": 2326733.3, "close_time": 1761238799999, "quote_volume": 639411.39367, "trades": 5074, "taker_buy_base": 1212581.5, "taker_buy_quote": 333258.67874 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.2781, "high": 0.2822, "low": 0.2746, "close": 0.2784, "volume": 3157403.1, "close_time": 1761242399999, "quote_volume": 879451.40251, "trades": 7624, "taker_buy_base": 1615021.4, "taker_buy_quote": 450053.24849 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.2782, "high": 0.282, "low": 0.2764, "close": 0.2817, "volume": 3080467.7, "close_time": 1761245999999, "quote_volume": 859564.3123, "trades": 6997, "taker_buy_base": 1633689.5, "taker_buy_quote": 455980.23829 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.2818, "high": 0.2821, "low": 0.2748, "close": 0.2748, "volume": 1805284.1, "close_time": 1761249599999, "quote_volume": 503091.05051, "trades": 4704, "taker_buy_base": 913569.7, "taker_buy_quote": 254528.55676 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.275, "high": 0.2764, "low": 0.2717, "close": 0.2737, "volume": 1401041.7, "close_time": 1761253199999, "quote_volume": 383886.9285, "trades": 2702, "taker_buy_base": 749218.8, "taker_buy_quote": 205243.38171 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.2737, "high": 0.2762, "low": 0.2718, "close": 0.2737, "volume": 953462.1, "close_time": 1761256799999, "quote_volume": 261244.58816, "trades": 1905, "taker_buy_base": 433619.4, "taker_buy_quote": 118934.50025 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.2737, "high": 0.2784, "low": 0.2721, "close": 0.2783, "volume": 1884592.1, "close_time": 1761260399999, "quote_volume": 519903.17418, "trades": 3138, "taker_buy_base": 1035418.3, "taker_buy_quote": 285582.45806 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.2782, "high": 0.2816, "low": 0.2775, "close": 0.278, "volume": 1394356.9, "close_time": 1761263999999, "quote_volume": 389258.20877, "trades": 2365, "taker_buy_base": 652152.9, "taker_buy_quote": 182112.42443 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.278, "high": 0.2781, "low": 0.2707, "close": 0.2728, "volume": 1443111.6, "close_time": 1761267599999, "quote_volume": 394832.7296, "trades": 3703, "taker_buy_base": 726484.9, "taker_buy_quote": 198737.01349 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.2727, "high": 0.2768, "low": 0.2716, "close": 0.2725, "volume": 1156215.4, "close_time": 1761271199999, "quote_volume": 316832.99637, "trades": 3399, "taker_buy_base": 641787.6, "taker_buy_quote": 175877.18505 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.2724, "high": 0.2724, "low": 0.2661, "close": 0.2668, "volume": 1814981.3, "close_time": 1761274799999, "quote_volume": 488274.61573, "trades": 3847, "taker_buy_base": 730706.7, "taker_buy_quote": 196470.11983 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.2667, "high": 0.2667, "low": 0.259, "close": 0.264, "volume": 3874517.9, "close_time": 1761278399999, "quote_volume": 1016182.42882, "trades": 8083, "taker_buy_base": 1934782.6, "taker_buy_quote": 507525.15071 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.2641, "high": 0.27, "low": 0.2618, "close": 0.2683, "volume": 2533589.4, "close_time": 1761281999999, "quote_volume": 673663.14074, "trades": 6567, "taker_buy_base": 1351653.9, "taker_buy_quote": 359487.89471 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.2684, "high": 0.2715, "low": 0.2673, "close": 0.27, "volume": 1871408.4, "close_time": 1761285599999, "quote_volume": 503926.95953, "trades": 6382, "taker_buy_base": 938231.3, "taker_buy_quote": 252661.85641 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.2699, "high": 0.2708, "low": 0.2664, "close": 0.2682, "volume": 2114883.8, "close_time": 1761289199999, "quote_volume": 567129.36997, "trades": 5440, "taker_buy_base": 1125799.2, "taker_buy_quote": 301909.72188 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.2681, "high": 0.269, "low": 0.2648, "close": 0.2664, "volume": 1594019.8, "close_time": 1761292799999, "quote_volume": 425381.78774, "trades": 3711, "taker_buy_base": 584252.3, "taker_buy_quote": 156000.51472 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.2665, "high": 0.2675, "low": 0.2608, "close": 0.2625, "volume": 2356444.5, "close_time": 1761296399999, "quote_volume": 624325.03717, "trades": 4591, "taker_buy_base": 934207.5, "taker_buy_quote": 247737.69079 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.2625, "high": 0.2636, "low": 0.2572, "close": 0.2584, "volume": 2767529.8, "close_time": 1761299999999, "quote_volume": 720229.03868, "trades": 5678, "taker_buy_base": 1280794.2, "taker_buy_quote": 333276.01849 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.2584, "high": 0.2595, "low": 0.2554, "close": 0.2585, "volume": 2571404.1, "close_time": 1761303599999, "quote_volume": 662998.13164, "trades": 4729, "taker_buy_base": 1416619.0, "taker_buy_quote": 365283.78923 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.2584, "high": 0.2609, "low": 0.2575, "close": 0.2607, "volume": 1407863.0, "close_time": 1761307199999, "quote_volume": 364774.41126, "trades": 2829, "taker_buy_base": 839066.1, "taker_buy_quote": 217423.51762 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.2607, "high": 0.2656, "low": 0.2582, "close": 0.2637, "volume": 2826841.0, "close_time": 1761310799999, "quote_volume": 741045.83572, "trades": 5649, "taker_buy_base": 1251776.6, "taker_buy_quote": 328058.82307 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.2636, "high": 0.2658, "low": 0.259, "close": 0.2617, "volume": 2766917.1, "close_time": 1761314399999, "quote_volume": 726615.53617, "trades": 5778, "taker_buy_base": 1244459.3, "taker_buy_quote": 327044.11737 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.2615, "high": 0.2643, "low": 0.2593, "close": 0.2602, "volume": 2328734.2, "close_time": 1761317999999, "quote_volume": 608766.38767, "trades": 5470, "taker_buy_base": 1169943.6, "taker_buy_quote": 305929.14012 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.2602, "high": 0.2611, "low": 0.2581, "close": 0.2586, "volume": 2573410.7, "close_time": 1761321599999, "quote_volume": 667812.69131, "trades": 5396, "taker_buy_base": 1279796.7, "taker_buy_quote": 332150.63594 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.2587, "high": 0.2619, "low": 0.258, "close": 0.2597, "volume": 2113429.6, "close_time": 1761325199999, "quote_volume": 548693.27544, "trades": 3804, "taker_buy_base": 1112207.9, "taker_buy_quote": 288766.3739 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.2598, "high": 0.2666, "low": 0.2584, "close": 0.2621, "volume": 3683133.9, "close_time": 1761328799999, "quote_volume": 965489.02597, "trades": 7035, "taker_buy_base": 1802784.5, "taker_buy_quote": 472626.58873 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.2621, "high": 0.2636, "low": 0.2614, "close": 0.2622, "volume": 2183240.6, "close_time": 1761332399999, "quote_volume": 572880.1744, "trades": 4180, "taker_buy_base": 1080108.8, "taker_buy_quote": 283433.92461 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.2623, "high": 0.2661, "low": 0.2621, "close": 0.2636, "volume": 2242267.4, "close_time": 1761335999999, "quote_volume": 592151.07347, "trades": 4010, "taker_buy_base": 1153195.4, "taker_buy_quote": 304609.06071 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.2639, "high": 0.2677, "low": 0.2636, "close": 0.2669, "volume": 899087.3, "close_time": 1761339599999, "quote_volume": 239129.08604, "trades": 2151, "taker_buy_base": 500171.7, "taker_buy_quote": 133049.29037 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.2668, "high": 0.2703, "low": 0.2648, "close": 0.2695, "volume": 1043509.6, "close_time": 1761343199999, "quote_volume": 279149.48598, "trades": 2000, "taker_buy_base": 571814.9, "taker_buy_quote": 153011.66285 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.2696, "high": 0.2719, "low": 0.2683, "close": 0.2685, "volume": 1118285.8, "close_time": 1761346799999, "quote_volume": 302053.44309, "trades": 2662, "taker_buy_base": 600698.6, "taker_buy_quote": 162332.52748 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.2684, "high": 0.2698, "low": 0.2664, "close": 0.2691, "volume": 812768.9, "close_time": 1761350399999, "quote_volume": 217972.64583, "trades": 1461, "taker_buy_base": 326519.0, "taker_buy_quote": 87571.33674 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2692, "high": 0.2722, "low": 0.2629, "close": 0.2633, "volume": 1739504.4, "close_time": 1761353999999, "quote_volume": 465234.21606, "trades": 3256, "taker_buy_base": 943001.4, "taker_buy_quote": 252338.13661 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.2633, "high": 0.2678, "low": 0.2625, "close": 0.2674, "volume": 1659444.5, "close_time": 1761357599999, "quote_volume": 439580.95722, "trades": 2867, "taker_buy_base": 880443.4, "taker_buy_quote": 233307.12111 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.2672, "high": 0.2718, "low": 0.2654, "close": 0.2664, "volume": 2212224.8, "close_time": 1761361199999, "quote_volume": 593487.45745, "trades": 4096, "taker_buy_base": 1254928.6, "taker_buy_quote": 336637.74831 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.2663, "high": 0.2729, "low": 0.2644, "close": 0.2719, "volume": 2843954.9, "close_time": 1761364799999, "quote_volume": 767028.44281, "trades": 6151, "taker_buy_base": 1492050.7, "taker_buy_quote": 402258.10441 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.2718, "high": 0.2754, "low": 0.2702, "close": 0.2702, "volume": 1875491.9, "close_time": 1761368399999, "quote_volume": 512155.50781, "trades": 4616, "taker_buy_base": 904567.3, "taker_buy_quote": 247080.48217 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.2702, "high": 0.271, "low": 0.2638, "close": 0.2658, "volume": 2066588.3, "close_time": 1761371999999, "quote_volume": 550037.60908, "trades": 5476, "taker_buy_base": 1018296.0, "taker_buy_quote": 271039.25031 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.2659, "high": 0.2672, "low": 0.2611, "close": 0.2627, "volume": 1953220.1, "close_time": 1761375599999, "quote_volume": 515433.68832, "trades": 5495, "taker_buy_base": 1005575.8, "taker_buy_quote": 265302.45391 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.2627, "high": 0.2648, "low": 0.2616, "close": 0.2625, "volume": 2500285.5, "close_time": 1761379199999, "quote_volume": 657422.45883, "trades": 6899, "taker_buy_base": 1251130.3, "taker_buy_quote": 329041.28647 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.2624, "high": 0.2691, "low": 0.2622, "close": 0.2636, "volume": 5100869.7, "close_time": 1761382799999, "quote_volume": 1350576.57288, "trades": 8668, "taker_buy_base": 2541024.3, "taker_buy_quote": 672515.47537 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.2637, "high": 0.2686, "low": 0.2621, "close": 0.2682, "volume": 12900568.3, "close_time": 1761386399999, "quote_volume": 3423284.62737, "trades": 13618, "taker_buy_base": 6434829.3, "taker_buy_quote": 1707985.47438 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.2683, "high": 0.2693, "low": 0.2617, "close": 0.2622, "volume": 13796955.0, "close_time": 1761389999999, "quote_volume": 3648315.21786, "trades": 15273, "taker_buy_base": 6918600.9, "taker_buy_quote": 1829816.2974 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.2622, "high": 0.2635, "low": 0.2572, "close": 0.2584, "volume": 12711997.0, "close_time": 1761393599999, "quote_volume": 3328638.00346, "trades": 14807, "taker_buy_base": 6195789.3, "taker_buy_quote": 1623254.50431 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.2583, "high": 0.2623, "low": 0.2574, "close": 0.2617, "volume": 12037112.4, "close_time": 1761397199999, "quote_volume": 3133134.07241, "trades": 16328, "taker_buy_base": 5464696.3, "taker_buy_quote": 1422639.02336 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.2617, "high": 0.2634, "low": 0.26, "close": 0.263, "volume": 7831634.1, "close_time": 1761400799999, "quote_volume": 2050967.92183, "trades": 12390, "taker_buy_base": 3633620.1, "taker_buy_quote": 951794.58042 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.263, "high": 0.2652, "low": 0.2597, "close": 0.2614, "volume": 4213471.2, "close_time": 1761404399999, "quote_volume": 1105752.49221, "trades": 9211, "taker_buy_base": 1775024.0, "taker_buy_quote": 465920.28025 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.2614, "high": 0.2642, "low": 0.259, "close": 0.2642, "volume": 6538635.4, "close_time": 1761407999999, "quote_volume": 1708311.21356, "trades": 13575, "taker_buy_base": 3034666.6, "taker_buy_quote": 792937.35461 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.2641, "high": 0.27, "low": 0.2628, "close": 0.2697, "volume": 4875629.5, "close_time": 1761411599999, "quote_volume": 1298695.8986, "trades": 12750, "taker_buy_base": 2205345.4, "taker_buy_quote": 587227.95647 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.2697, "high": 0.2726, "low": 0.2677, "close": 0.2684, "volume": 4635108.6, "close_time": 1761415199999, "quote_volume": 1249518.45007, "trades": 11738, "taker_buy_base": 2151254.6, "taker_buy_quote": 579748.52121 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.2685, "high": 0.2725, "low": 0.2684, "close": 0.2716, "volume": 2987215.6, "close_time": 1761418799999, "quote_volume": 808223.13257, "trades": 11017, "taker_buy_base": 1318263.8, "taker_buy_quote": 356686.41463 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.2716, "high": 0.2772, "low": 0.2708, "close": 0.2761, "volume": 3124623.7, "close_time": 1761422399999, "quote_volume": 856702.72578, "trades": 8155, "taker_buy_base": 1280319.0, "taker_buy_quote": 351218.03465 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2762, "high": 0.2775, "low": 0.2733, "close": 0.2754, "volume": 2587482.1, "close_time": 1761425999999, "quote_volume": 713434.62598, "trades": 7661, "taker_buy_base": 1020505.7, "taker_buy_quote": 281362.79193 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.2754, "high": 0.2774, "low": 0.2733, "close": 0.2758, "volume": 2159420.5, "close_time": 1761429599999, "quote_volume": 595283.31679, "trades": 5844, "taker_buy_base": 779797.2, "taker_buy_quote": 215002.56373 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.276, "high": 0.2781, "low": 0.2736, "close": 0.2755, "volume": 2267019.4, "close_time": 1761433199999, "quote_volume": 625675.62979, "trades": 6413, "taker_buy_base": 938131.3, "taker_buy_quote": 258944.1927 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.2755, "high": 0.2783, "low": 0.2732, "close": 0.2738, "volume": 1658943.4, "close_time": 1761436799999, "quote_volume": 456675.38556, "trades": 5334, "taker_buy_base": 651295.5, "taker_buy_quote": 179334.67363 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2738, "high": 0.2738, "low": 0.2674, "close": 0.2677, "volume": 2758424.9, "close_time": 1761440399999, "quote_volume": 745158.20207, "trades": 7419, "taker_buy_base": 1057769.8, "taker_buy_quote": 285785.94586 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.2677, "high": 0.2709, "low": 0.2636, "close": 0.2691, "volume": 2917909.3, "close_time": 1761443999999, "quote_volume": 781692.55305, "trades": 8527, "taker_buy_base": 1261975.1, "taker_buy_quote": 338325.75602 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.269, "high": 0.2715, "low": 0.267, "close": 0.2692, "volume": 2964298.3, "close_time": 1761447599999, "quote_volume": 798438.7173, "trades": 9048, "taker_buy_base": 1359091.7, "taker_buy_quote": 366152.6171 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.2693, "high": 0.2715, "low": 0.2665, "close": 0.269, "volume": 2740715.4, "close_time": 1761451199999, "quote_volume": 738475.51945, "trades": 7810, "taker_buy_base": 1162555.3, "taker_buy_quote": 313345.84528 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.2689, "high": 0.2715, "low": 0.2657, "close": 0.2713, "volume": 2520811.8, "close_time": 1761454799999, "quote_volume": 676796.73223, "trades": 6559, "taker_buy_base": 1328493.8, "taker_buy_quote": 356764.63968 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.2713, "high": 0.2726, "low": 0.2689, "close": 0.2698, "volume": 1444103.0, "close_time": 1761458399999, "quote_volume": 390763.1973, "trades": 4551, "taker_buy_base": 701275.4, "taker_buy_quote": 189783.11458 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.2699, "high": 0.2716, "low": 0.2693, "close": 0.2701, "volume": 2010509.6, "close_time": 1761461999999, "quote_volume": 543842.62266, "trades": 5980, "taker_buy_base": 1078659.5, "taker_buy_quote": 291783.3619 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.27, "high": 0.2715, "low": 0.269, "close": 0.2705, "volume": 1524871.8, "close_time": 1761465599999, "quote_volume": 412135.77872, "trades": 5442, "taker_buy_base": 813256.7, "taker_buy_quote": 219829.7197 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2706, "high": 0.2711, "low": 0.2667, "close": 0.2683, "volume": 4243782.4, "close_time": 1761469199999, "quote_volume": 1141742.36038, "trades": 12378, "taker_buy_base": 2047397.8, "taker_buy_quote": 550884.58779 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.2682, "high": 0.2714, "low": 0.2679, "close": 0.2703, "volume": 4138259.5, "close_time": 1761472799999, "quote_volume": 1115790.25751, "trades": 8605, "taker_buy_base": 2090430.6, "taker_buy_quote": 563643.49386 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.2702, "high": 0.272, "low": 0.2696, "close": 0.2714, "volume": 5361282.3, "close_time": 1761476399999, "quote_volume": 1452579.55881, "trades": 8098, "taker_buy_base": 2706433.5, "taker_buy_quote": 733351.73095 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.2714, "high": 0.2774, "low": 0.2709, "close": 0.2756, "volume": 8726187.7, "close_time": 1761479999999, "quote_volume": 2394543.88575, "trades": 13466, "taker_buy_base": 4323836.9, "taker_buy_quote": 1186710.35015 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.2757, "high": 0.2774, "low": 0.27, "close": 0.2708, "volume": 13002223.2, "close_time": 1761483599999, "quote_volume": 3561701.89907, "trades": 17710, "taker_buy_base": 6203258.5, "taker_buy_quote": 1699537.03094 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.2709, "high": 0.272, "low": 0.269, "close": 0.2699, "volume": 11484630.3, "close_time": 1761487199999, "quote_volume": 3108614.03858, "trades": 14146, "taker_buy_base": 5652521.2, "taker_buy_quote": 1530342.59671 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.2699, "high": 0.2718, "low": 0.2685, "close": 0.2702, "volume": 7648823.9, "close_time": 1761490799999, "quote_volume": 2064447.01037, "trades": 11648, "taker_buy_base": 3879920.8, "taker_buy_quote": 1047372.83136 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.2701, "high": 0.2727, "low": 0.2682, "close": 0.2716, "volume": 4255958.1, "close_time": 1761494399999, "quote_volume": 1153213.11525, "trades": 8430, "taker_buy_base": 2067658.2, "taker_buy_quote": 560308.08404 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.2717, "high": 0.2802, "low": 0.2687, "close": 0.2771, "volume": 5596155.6, "close_time": 1761497999999, "quote_volume": 1540750.59027, "trades": 10995, "taker_buy_base": 2795357.5, "taker_buy_quote": 768932.59075 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.2771, "high": 0.279, "low": 0.2745, "close": 0.2754, "volume": 2723401.2, "close_time": 1761501599999, "quote_volume": 754491.23108, "trades": 5517, "taker_buy_base": 1330794.9, "taker_buy_quote": 368748.37384 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.2755, "high": 0.2799, "low": 0.2749, "close": 0.276, "volume": 1798711.3, "close_time": 1761505199999, "quote_volume": 497878.71988, "trades": 4123, "taker_buy_base": 920960.1, "taker_buy_quote": 255050.41964 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.276, "high": 0.2764, "low": 0.2736, "close": 0.2743, "volume": 1124889.8, "close_time": 1761508799999, "quote_volume": 309074.7414, "trades": 3522, "taker_buy_base": 553759.9, "taker_buy_quote": 152165.03592 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.2744, "high": 0.2783, "low": 0.2742, "close": 0.2773, "volume": 974278.9, "close_time": 1761512399999, "quote_volume": 268987.15194, "trades": 2871, "taker_buy_base": 490802.6, "taker_buy_quote": 135465.50229 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.2773, "high": 0.2773, "low": 0.2722, "close": 0.2724, "volume": 714806.6, "close_time": 1761515999999, "quote_volume": 196268.10639, "trades": 1996, "taker_buy_base": 321518.6, "taker_buy_quote": 88313.31147 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.2725, "high": 0.2784, "low": 0.2725, "close": 0.2757, "volume": 1971336.3, "close_time": 1761519599999, "quote_volume": 544365.44684, "trades": 5353, "taker_buy_base": 1044192.4, "taker_buy_quote": 288338.82078 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.2758, "high": 0.2799, "low": 0.2754, "close": 0.2778, "volume": 1634701.9, "close_time": 1761523199999, "quote_volume": 454470.5045, "trades": 3350, "taker_buy_base": 867632.2, "taker_buy_quote": 241145.88934 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2778, "high": 0.2847, "low": 0.2754, "close": 0.2836, "volume": 2566929.5, "close_time": 1761526799999, "quote_volume": 717273.49199, "trades": 6177, "taker_buy_base": 1336708.6, "taker_buy_quote": 373579.24606 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.2836, "high": 0.2885, "low": 0.2809, "close": 0.286, "volume": 2730467.9, "close_time": 1761530399999, "quote_volume": 776838.47881, "trades": 6748, "taker_buy_base": 1300478.2, "taker_buy_quote": 369953.86773 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.286, "high": 0.2865, "low": 0.2783, "close": 0.2845, "volume": 2597669.3, "close_time": 1761533999999, "quote_volume": 733236.47942, "trades": 6917, "taker_buy_base": 1242662.4, "taker_buy_quote": 350917.38848 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.2846, "high": 0.2879, "low": 0.2826, "close": 0.283, "volume": 2413166.1, "close_time": 1761537599999, "quote_volume": 688637.54008, "trades": 6601, "taker_buy_base": 1238180.3, "taker_buy_quote": 353245.01278 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2829, "high": 0.2848, "low": 0.2794, "close": 0.2799, "volume": 2113968.4, "close_time": 1761541199999, "quote_volume": 596508.78667, "trades": 4728, "taker_buy_base": 956643.2, "taker_buy_quote": 270067.38369 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.2798, "high": 0.287, "low": 0.2797, "close": 0.2844, "volume": 2079419.7, "close_time": 1761544799999, "quote_volume": 591655.69556, "trades": 5334, "taker_buy_base": 1036614.9, "taker_buy_quote": 294912.75515 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.2843, "high": 0.2863, "low": 0.2807, "close": 0.283, "volume": 2693383.0, "close_time": 1761548399999, "quote_volume": 762946.32911, "trades": 7307, "taker_buy_base": 1291080.0, "taker_buy_quote": 365723.7176 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.283, "high": 0.2831, "low": 0.2725, "close": 0.277, "volume": 6727724.9, "close_time": 1761551999999, "quote_volume": 1871752.54737, "trades": 12394, "taker_buy_base": 3150895.8, "taker_buy_quote": 876891.62061 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.277, "high": 0.2779, "low": 0.2556, "close": 0.2575, "volume": 16046168.0, "close_time": 1761555599999, "quote_volume": 4223513.24839, "trades": 27017, "taker_buy_base": 8013372.1, "taker_buy_quote": 2106430.87915 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.2577, "high": 0.2588, "low": 0.251, "close": 0.2567, "volume": 7236430.3, "close_time": 1761559199999, "quote_volume": 1849644.8231, "trades": 20104, "taker_buy_base": 3571181.9, "taker_buy_quote": 913408.9549 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.2567, "high": 0.2567, "low": 0.252, "close": 0.2553, "volume": 5707192.6, "close_time": 1761562799999, "quote_volume": 1450757.70677, "trades": 18068, "taker_buy_base": 2806028.3, "taker_buy_quote": 713399.8121 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.2552, "high": 0.2554, "low": 0.2525, "close": 0.254, "volume": 5550683.9, "close_time": 1761566399999, "quote_volume": 1410166.8395, "trades": 13956, "taker_buy_base": 2030020.8, "taker_buy_quote": 515843.60426 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.2539, "high": 0.2548, "low": 0.2514, "close": 0.2516, "volume": 9963442.6, "close_time": 1761569999999, "quote_volume": 2523866.0404, "trades": 19244, "taker_buy_base": 4854307.7, "taker_buy_quote": 1229877.75128 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.2516, "high": 0.2546, "low": 0.2377, "close": 0.2492, "volume": 13469245.7, "close_time": 1761573599999, "quote_volume": 3375928.67376, "trades": 27723, "taker_buy_base": 6084188.0, "taker_buy_quote": 1525102.35326 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.2493, "high": 0.2499, "low": 0.2453, "close": 0.2454, "volume": 8361360.5, "close_time": 1761577199999, "quote_volume": 2066450.41089, "trades": 19356, "taker_buy_base": 3785893.5, "taker_buy_quote": 935980.7729 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.2453, "high": 0.2478, "low": 0.2411, "close": 0.2416, "volume": 6458658.0, "close_time": 1761580799999, "quote_volume": 1575282.00641, "trades": 14389, "taker_buy_base": 2451022.2, "taker_buy_quote": 598148.21135 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.2417, "high": 0.2447, "low": 0.241, "close": 0.2443, "volume": 5347655.1, "close_time": 1761584399999, "quote_volume": 1299027.49344, "trades": 12563, "taker_buy_base": 1903950.5, "taker_buy_quote": 462592.34536 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.2444, "high": 0.2449, "low": 0.2422, "close": 0.2426, "volume": 6405723.6, "close_time": 1761587999999, "quote_volume": 1561210.41993, "trades": 14549, "taker_buy_base": 2247951.9, "taker_buy_quote": 547871.96761 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.2425, "high": 0.2449, "low": 0.2382, "close": 0.2397, "volume": 2986479.2, "close_time": 1761591599999, "quote_volume": 723511.04082, "trades": 10245, "taker_buy_base": 1417166.9, "taker_buy_quote": 343595.92025 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.2397, "high": 0.2401, "low": 0.2363, "close": 0.2373, "volume": 2146164.6, "close_time": 1761595199999, "quote_volume": 511135.69283, "trades": 5872, "taker_buy_base": 1259906.1, "taker_buy_quote": 300052.08225 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2373, "high": 0.2388, "low": 0.2346, "close": 0.2366, "volume": 2355547.7, "close_time": 1761598799999, "quote_volume": 557083.53884, "trades": 7364, "taker_buy_base": 1321130.0, "taker_buy_quote": 312469.4233 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.2365, "high": 0.241, "low": 0.2358, "close": 0.2397, "volume": 1038268.8, "close_time": 1761602399999, "quote_volume": 247674.68901, "trades": 3493, "taker_buy_base": 504883.8, "taker_buy_quote": 120410.56648 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.2398, "high": 0.2419, "low": 0.239, "close": 0.2402, "volume": 1056958.4, "close_time": 1761605999999, "quote_volume": 254084.79749, "trades": 3786, "taker_buy_base": 520575.4, "taker_buy_quote": 125109.24979 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.2401, "high": 0.2436, "low": 0.2397, "close": 0.2413, "volume": 1317777.9, "close_time": 1761609599999, "quote_volume": 318870.4468, "trades": 4949, "taker_buy_base": 763468.1, "taker_buy_quote": 184760.34835 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2413, "high": 0.2413, "low": 0.2317, "close": 0.2321, "volume": 2589244.0, "close_time": 1761613199999, "quote_volume": 611357.2914, "trades": 6721, "taker_buy_base": 1097064.6, "taker_buy_quote": 258697.54718 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.2321, "high": 0.235, "low": 0.2294, "close": 0.2319, "volume": 77126605.2, "close_time": 1761616799999, "quote_volume": 17933509.50265, "trades": 228476, "taker_buy_base": 40632241.5, "taker_buy_quote": 9449625.92174 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.2319, "high": 0.232, "low": 0.2273, "close": 0.228, "volume": 120892354.1, "close_time": 1761620399999, "quote_volume": 27747767.06779, "trades": 310903, "taker_buy_base": 63084215.1, "taker_buy_quote": 14482991.13638 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.2281, "high": 0.2331, "low": 0.2278, "close": 0.2313, "volume": 55477433.4, "close_time": 1761623999999, "quote_volume": 12829748.71888, "trades": 130243, "taker_buy_base": 28070301.8, "taker_buy_quote": 6492614.5742 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.2313, "high": 0.232, "low": 0.2289, "close": 0.2307, "volume": 46492775.1, "close_time": 1761627599999, "quote_volume": 10732588.16761, "trades": 107926, "taker_buy_base": 23484166.4, "taker_buy_quote": 5422252.75524 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.2307, "high": 0.232, "low": 0.228, "close": 0.2283, "volume": 5411374.9, "close_time": 1761631199999, "quote_volume": 1246570.04367, "trades": 13474, "taker_buy_base": 2537403.0, "taker_buy_quote": 584733.87712 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.2283, "high": 0.2316, "low": 0.2283, "close": 0.2308, "volume": 3516000.3, "close_time": 1761634799999, "quote_volume": 808222.42597, "trades": 7947, "taker_buy_base": 1954010.8, "taker_buy_quote": 449253.81176 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.2309, "high": 0.232, "low": 0.228, "close": 0.2287, "volume": 4469839.9, "close_time": 1761638399999, "quote_volume": 1024881.20618, "trades": 10038, "taker_buy_base": 1747765.3, "taker_buy_quote": 401173.07284 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2288, "high": 0.23, "low": 0.2271, "close": 0.229, "volume": 10069769.9, "close_time": 1761641999999, "quote_volume": 2302151.33082, "trades": 13054, "taker_buy_base": 2099251.4, "taker_buy_quote": 479849.83048 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.229, "high": 0.2311, "low": 0.2279, "close": 0.2304, "volume": 7029785.4, "close_time": 1761645599999, "quote_volume": 1609006.01739, "trades": 10179, "taker_buy_base": 1891371.9, "taker_buy_quote": 433131.70775 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.2303, "high": 0.2316, "low": 0.2287, "close": 0.2312, "volume": 5396903.5, "close_time": 1761649199999, "quote_volume": 1242241.93159, "trades": 9287, "taker_buy_base": 1163648.4, "taker_buy_quote": 267868.23849 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.2313, "high": 0.2317, "low": 0.2289, "close": 0.2293, "volume": 4483067.7, "close_time": 1761652799999, "quote_volume": 1033104.50842, "trades": 8355, "taker_buy_base": 1148334.6, "taker_buy_quote": 264468.96454 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2294, "high": 0.2307, "low": 0.2283, "close": 0.2289, "volume": 9451617.2, "close_time": 1761656399999, "quote_volume": 2167678.60302, "trades": 13077, "taker_buy_base": 1858175.2, "taker_buy_quote": 426306.81789 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.2291, "high": 0.234, "low": 0.2289, "close": 0.2329, "volume": 8433260.4, "close_time": 1761659999999, "quote_volume": 1952633.91812, "trades": 12412, "taker_buy_base": 3425952.0, "taker_buy_quote": 793078.74569 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.2329, "high": 0.2347, "low": 0.226, "close": 0.2308, "volume": 13508767.8, "close_time": 1761663599999, "quote_volume": 3137502.86466, "trades": 21135, "taker_buy_base": 3433704.5, "taker_buy_quote": 795477.38474 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.2307, "high": 0.234, "low": 0.2307, "close": 0.2324, "volume": 4103552.9, "close_time": 1761667199999, "quote_volume": 953496.15243, "trades": 11247, "taker_buy_base": 1635383.9, "taker_buy_quote": 379984.38 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2323, "high": 0.2327, "low": 0.2293, "close": 0.2314, "volume": 3062669.9, "close_time": 1761670799999, "quote_volume": 706986.0886, "trades": 8653, "taker_buy_base": 1710274.8, "taker_buy_quote": 394885.12168 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.2314, "high": 0.2339, "low": 0.2306, "close": 0.2337, "volume": 2766846.4, "close_time": 1761674399999, "quote_volume": 642528.82135, "trades": 8295, "taker_buy_base": 1402891.3, "taker_buy_quote": 325794.75229 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.2338, "high": 0.2351, "low": 0.2323, "close": 0.2325, "volume": 1920636.1, "close_time": 1761677999999, "quote_volume": 449369.2271, "trades": 5827, "taker_buy_base": 853921.5, "taker_buy_quote": 199819.359 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.2324, "high": 0.2326, "low": 0.2286, "close": 0.2301, "volume": 2047169.7, "close_time": 1761681599999, "quote_volume": 471271.45068, "trades": 5900, "taker_buy_base": 806598.8, "taker_buy_quote": 185758.87667 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.2301, "high": 0.2318, "low": 0.2276, "close": 0.2285, "volume": 3404247.8, "close_time": 1761685199999, "quote_volume": 780902.608, "trades": 8600, "taker_buy_base": 1825111.3, "taker_buy_quote": 418768.02781 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.2286, "high": 0.2306, "low": 0.2271, "close": 0.2295, "volume": 1523014.9, "close_time": 1761688799999, "quote_volume": 348991.66182, "trades": 3972, "taker_buy_base": 761835.9, "taker_buy_quote": 174637.48831 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.2296, "high": 0.2312, "low": 0.2291, "close": 0.2306, "volume": 1784698.2, "close_time": 1761692399999, "quote_volume": 410718.46741, "trades": 4598, "taker_buy_base": 1039082.3, "taker_buy_quote": 239129.63871 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.2306, "high": 0.2321, "low": 0.2287, "close": 0.2301, "volume": 1051809.1, "close_time": 1761695999999, "quote_volume": 242408.17108, "trades": 3127, "taker_buy_base": 518621.5, "taker_buy_quote": 119498.98396 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2301, "high": 0.2334, "low": 0.2271, "close": 0.2288, "volume": 2290684.9, "close_time": 1761699599999, "quote_volume": 524939.18649, "trades": 5796, "taker_buy_base": 1129405.2, "taker_buy_quote": 258875.09583 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.2288, "high": 0.2292, "low": 0.227, "close": 0.2286, "volume": 1595257.1, "close_time": 1761703199999, "quote_volume": 363970.61973, "trades": 4545, "taker_buy_base": 818868.7, "taker_buy_quote": 186862.51826 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.2287, "high": 0.2288, "low": 0.2268, "close": 0.2275, "volume": 1585386.8, "close_time": 1761706799999, "quote_volume": 361161.89582, "trades": 5119, "taker_buy_base": 715005.9, "taker_buy_quote": 162937.72425 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.2275, "high": 0.2277, "low": 0.2257, "close": 0.226, "volume": 2052116.9, "close_time": 1761710399999, "quote_volume": 465368.76173, "trades": 5222, "taker_buy_base": 975637.7, "taker_buy_quote": 221278.31054 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.2259, "high": 0.2284, "low": 0.225, "close": 0.2258, "volume": 4880553.9, "close_time": 1761713999999, "quote_volume": 1101547.81838, "trades": 6277, "taker_buy_base": 1367079.7, "taker_buy_quote": 309250.56179 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.2257, "high": 0.228, "low": 0.2256, "close": 0.2268, "volume": 1771149.4, "close_time": 1761717599999, "quote_volume": 401286.41469, "trades": 4628, "taker_buy_base": 835155.1, "taker_buy_quote": 189217.89208 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.2268, "high": 0.2361, "low": 0.2267, "close": 0.2341, "volume": 5670710.6, "close_time": 1761721199999, "quote_volume": 1321687.34897, "trades": 16424, "taker_buy_base": 2880457.6, "taker_buy_quote": 671294.51332 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.2342, "high": 0.2394, "low": 0.2342, "close": 0.2376, "volume": 6662567.4, "close_time": 1761724799999, "quote_volume": 1579509.65282, "trades": 20843, "taker_buy_base": 3394271.1, "taker_buy_quote": 804734.7814 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.2376, "high": 0.2413, "low": 0.2356, "close": 0.2398, "volume": 12690788.2, "close_time": 1761728399999, "quote_volume": 3013201.79512, "trades": 23532, "taker_buy_base": 6358114.6, "taker_buy_quote": 1509979.72522 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.2398, "high": 0.2405, "low": 0.2343, "close": 0.2349, "volume": 7921038.6, "close_time": 1761731999999, "quote_volume": 1885284.25218, "trades": 18214, "taker_buy_base": 3950352.3, "taker_buy_quote": 940332.84109 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.235, "high": 0.2354, "low": 0.2293, "close": 0.2297, "volume": 8667964.5, "close_time": 1761735599999, "quote_volume": 2014372.44531, "trades": 17173, "taker_buy_base": 3665378.3, "taker_buy_quote": 852029.68678 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.2296, "high": 0.2312, "low": 0.228, "close": 0.229, "volume": 7673627.5, "close_time": 1761739199999, "quote_volume": 1762775.5387, "trades": 14210, "taker_buy_base": 3877496.5, "taker_buy_quote": 890851.69043 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.229, "high": 0.2318, "low": 0.2285, "close": 0.2296, "volume": 9256181.6, "close_time": 1761742799999, "quote_volume": 2130497.41456, "trades": 15167, "taker_buy_base": 3965027.9, "taker_buy_quote": 912911.86402 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.2297, "high": 0.2314, "low": 0.2268, "close": 0.2286, "volume": 9935688.2, "close_time": 1761746399999, "quote_volume": 2279396.04227, "trades": 17374, "taker_buy_base": 3016368.8, "taker_buy_quote": 691736.37295 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.2287, "high": 0.229, "low": 0.2259, "close": 0.227, "volume": 10288897.1, "close_time": 1761749999999, "quote_volume": 2336844.47887, "trades": 23728, "taker_buy_base": 3773607.6, "taker_buy_quote": 857389.32939 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.227, "high": 0.229, "low": 0.2251, "close": 0.2271, "volume": 10702909.9, "close_time": 1761753599999, "quote_volume": 2421761.99451, "trades": 24993, "taker_buy_base": 4499482.3, "taker_buy_quote": 1018477.02013 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2271, "high": 0.2278, "low": 0.2256, "close": 0.2262, "volume": 4758080.4, "close_time": 1761757199999, "quote_volume": 1077454.07369, "trades": 22229, "taker_buy_base": 2287775.8, "taker_buy_quote": 518171.48912 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.2263, "high": 0.2269, "low": 0.2156, "close": 0.2199, "volume": 14353377.0, "close_time": 1761760799999, "quote_volume": 3163827.52521, "trades": 36689, "taker_buy_base": 6679064.0, "taker_buy_quote": 1470421.64271 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.2198, "high": 0.2217, "low": 0.2103, "close": 0.2149, "volume": 12183676.4, "close_time": 1761764399999, "quote_volume": 2628680.25347, "trades": 33873, "taker_buy_base": 4906870.9, "taker_buy_quote": 1057746.98236 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.2149, "high": 0.2161, "low": 0.2105, "close": 0.2116, "volume": 9288271.0, "close_time": 1761767999999, "quote_volume": 1980120.85465, "trades": 22045, "taker_buy_base": 3395912.6, "taker_buy_quote": 723016.66017 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.2117, "high": 0.2139, "low": 0.2106, "close": 0.2126, "volume": 4083280.0, "close_time": 1761771599999, "quote_volume": 866401.22236, "trades": 14376, "taker_buy_base": 2160517.9, "taker_buy_quote": 458586.47452 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.2127, "high": 0.2165, "low": 0.2124, "close": 0.2159, "volume": 2360713.5, "close_time": 1761775199999, "quote_volume": 506274.60804, "trades": 7296, "taker_buy_base": 1227715.8, "taker_buy_quote": 263359.67139 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.2159, "high": 0.2169, "low": 0.2142, "close": 0.216, "volume": 1957503.2, "close_time": 1761778799999, "quote_volume": 422007.07989, "trades": 6151, "taker_buy_base": 924825.1, "taker_buy_quote": 199390.21717 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.2159, "high": 0.2165, "low": 0.2112, "close": 0.2121, "volume": 3144715.2, "close_time": 1761782399999, "quote_volume": 671556.72032, "trades": 8245, "taker_buy_base": 1412808.4, "taker_buy_quote": 301799.8799 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2121, "high": 0.2142, "low": 0.2076, "close": 0.209, "volume": 5202919.8, "close_time": 1761785999999, "quote_volume": 1092076.53759, "trades": 11094, "taker_buy_base": 2390460.2, "taker_buy_quote": 501669.40348 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.209, "high": 0.209, "low": 0.2051, "close": 0.2066, "volume": 3975915.3, "close_time": 1761789599999, "quote_volume": 821573.02331, "trades": 7825, "taker_buy_base": 1800875.2, "taker_buy_quote": 372166.35274 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.2066, "high": 0.2152, "low": 0.2061, "close": 0.2136, "volume": 4565228.5, "close_time": 1761793199999, "quote_volume": 966806.00236, "trades": 11688, "taker_buy_base": 2408794.9, "taker_buy_quote": 510177.31681 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.2135, "high": 0.2146, "low": 0.2086, "close": 0.2106, "volume": 3481035.9, "close_time": 1761796799999, "quote_volume": 734984.92272, "trades": 8775, "taker_buy_base": 1817253.2, "taker_buy_quote": 383636.64084 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.2105, "high": 0.2105, "low": 0.2001, "close": 0.2007, "volume": 12738302.1, "close_time": 1761800399999, "quote_volume": 2577768.49639, "trades": 19740, "taker_buy_base": 5503417.4, "taker_buy_quote": 1114399.61448 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.2007, "high": 0.2047, "low": 0.2, "close": 0.204, "volume": 6056433.9, "close_time": 1761803999999, "quote_volume": 1220921.87976, "trades": 10960, "taker_buy_base": 2971165.9, "taker_buy_quote": 599388.37739 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.204, "high": 0.2057, "low": 0.2018, "close": 0.2033, "volume": 8623281.6, "close_time": 1761807599999, "quote_volume": 1753772.51124, "trades": 15937, "taker_buy_base": 4324050.5, "taker_buy_quote": 879486.60874 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.2034, "high": 0.2067, "low": 0.2022, "close": 0.2043, "volume": 16345681.9, "close_time": 1761811199999, "quote_volume": 3345797.80095, "trades": 25954, "taker_buy_base": 8105109.8, "taker_buy_quote": 1659384.19582 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.2044, "high": 0.2053, "low": 0.2023, "close": 0.2032, "volume": 18406298.3, "close_time": 1761814799999, "quote_volume": 3739639.53687, "trades": 27856, "taker_buy_base": 7633231.2, "taker_buy_quote": 1551594.21321 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.2032, "high": 0.2036, "low": 0.2, "close": 0.2015, "volume": 20914843.5, "close_time": 1761818399999, "quote_volume": 4215112.41806, "trades": 25248, "taker_buy_base": 8197533.2, "taker_buy_quote": 1651936.10193 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.2014, "high": 0.2017, "low": 0.2, "close": 0.2009, "volume": 19620073.1, "close_time": 1761821999999, "quote_volume": 3936133.93713, "trades": 16917, "taker_buy_base": 9081164.5, "taker_buy_quote": 1821823.42537 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.2009, "high": 0.2012, "low": 0.2, "close": 0.2002, "volume": 27965542.3, "close_time": 1761825599999, "quote_volume": 5603896.71165, "trades": 20122, "taker_buy_base": 10238442.4, "taker_buy_quote": 2051952.59944 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2002, "high": 0.2026, "low": 0.1979, "close": 0.199, "volume": 29066746.6, "close_time": 1761829199999, "quote_volume": 5823248.88287, "trades": 24279, "taker_buy_base": 12474265.5, "taker_buy_quote": 2500489.13081 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.1991, "high": 0.2003, "low": 0.193, "close": 0.1944, "volume": 22166977.6, "close_time": 1761832799999, "quote_volume": 4378848.39668, "trades": 26853, "taker_buy_base": 8510245.2, "taker_buy_quote": 1677707.24268 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.1944, "high": 0.1951, "low": 0.1919, "close": 0.1925, "volume": 14357291.4, "close_time": 1761836399999, "quote_volume": 2775101.34009, "trades": 21359, "taker_buy_base": 5458078.3, "taker_buy_quote": 1055144.95855 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.1925, "high": 0.1926, "low": 0.1869, "close": 0.1872, "volume": 15017327.8, "close_time": 1761839999999, "quote_volume": 2839629.40938, "trades": 23153, "taker_buy_base": 5878293.9, "taker_buy_quote": 1111831.1276 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1871, "high": 0.1899, "low": 0.1855, "close": 0.1871, "volume": 15039069.5, "close_time": 1761843599999, "quote_volume": 2822856.1293, "trades": 24405, "taker_buy_base": 6056493.3, "taker_buy_quote": 1136775.83465 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.1872, "high": 0.1873, "low": 0.1834, "close": 0.1864, "volume": 9397821.5, "close_time": 1761847199999, "quote_volume": 1745329.99799, "trades": 17793, "taker_buy_base": 4588610.2, "taker_buy_quote": 852052.60901 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.1864, "high": 0.1871, "low": 0.184, "close": 0.186, "volume": 5742255.7, "close_time": 1761850799999, "quote_volume": 1065458.64961, "trades": 10640, "taker_buy_base": 2824612.1, "taker_buy_quote": 524123.74462 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.1861, "high": 0.19, "low": 0.1858, "close": 0.188, "volume": 4736116.5, "close_time": 1761854399999, "quote_volume": 889097.69015, "trades": 9178, "taker_buy_base": 2353314.4, "taker_buy_quote": 441672.99111 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1879, "high": 0.1893, "low": 0.1864, "close": 0.1872, "volume": 4422128.3, "close_time": 1761857999999, "quote_volume": 830926.57265, "trades": 7723, "taker_buy_base": 2268318.3, "taker_buy_quote": 426112.77738 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.1872, "high": 0.1887, "low": 0.1869, "close": 0.1883, "volume": 2638313.3, "close_time": 1761861599999, "quote_volume": 495160.97232, "trades": 4593, "taker_buy_base": 1370190.6, "taker_buy_quote": 257199.24762 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.1884, "high": 0.1914, "low": 0.1878, "close": 0.1889, "volume": 2860889.4, "close_time": 1761865199999, "quote_volume": 542738.12069, "trades": 5399, "taker_buy_base": 1556946.5, "taker_buy_quote": 295300.26806 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.1888, "high": 0.1898, "low": 0.1874, "close": 0.1887, "volume": 3525130.1, "close_time": 1761868799999, "quote_volume": 665069.8913, "trades": 5656, "taker_buy_base": 1728345.0, "taker_buy_quote": 326057.19063 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1887, "high": 0.19, "low": 0.1869, "close": 0.1895, "volume": 3288279.4, "close_time": 1761872399999, "quote_volume": 620556.97134, "trades": 5735, "taker_buy_base": 1694937.7, "taker_buy_quote": 319906.15266 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.1895, "high": 0.1929, "low": 0.1891, "close": 0.1925, "volume": 4624185.4, "close_time": 1761875999999, "quote_volume": 886516.80051, "trades": 8393, "taker_buy_base": 2453734.3, "taker_buy_quote": 470412.01262 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.1926, "high": 0.1926, "low": 0.1881, "close": 0.1894, "volume": 4066019.5, "close_time": 1761879599999, "quote_volume": 773934.87671, "trades": 7461, "taker_buy_base": 1861129.3, "taker_buy_quote": 354199.24633 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.1894, "high": 0.1896, "low": 0.1877, "close": 0.1896, "volume": 4343479.5, "close_time": 1761883199999, "quote_volume": 818777.05506, "trades": 6862, "taker_buy_base": 2171104.5, "taker_buy_quote": 409268.44101 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1896, "high": 0.1924, "low": 0.1888, "close": 0.1919, "volume": 5501488.0, "close_time": 1761886799999, "quote_volume": 1047965.89481, "trades": 8558, "taker_buy_base": 2783841.9, "taker_buy_quote": 530202.823 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.1918, "high": 0.1919, "low": 0.1893, "close": 0.1901, "volume": 4696447.7, "close_time": 1761890399999, "quote_volume": 894352.28545, "trades": 8048, "taker_buy_base": 2357422.1, "taker_buy_quote": 448931.17313 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.1901, "high": 0.1904, "low": 0.1885, "close": 0.1896, "volume": 7049378.8, "close_time": 1761893999999, "quote_volume": 1336477.52866, "trades": 15413, "taker_buy_base": 3438837.4, "taker_buy_quote": 652012.61688 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.1895, "high": 0.19, "low": 0.1878, "close": 0.189, "volume": 6864604.9, "close_time": 1761897599999, "quote_volume": 1298212.86285, "trades": 12305, "taker_buy_base": 3347282.4, "taker_buy_quote": 633059.10276 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1891, "high": 0.1896, "low": 0.187, "close": 0.1895, "volume": 9387731.8, "close_time": 1761901199999, "quote_volume": 1771123.32724, "trades": 19099, "taker_buy_base": 4485020.4, "taker_buy_quote": 846201.67298 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.1895, "high": 0.1915, "low": 0.189, "close": 0.1906, "volume": 15650998.0, "close_time": 1761904799999, "quote_volume": 2976076.45216, "trades": 24013, "taker_buy_base": 5819308.0, "taker_buy_quote": 1106773.55524 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.1907, "high": 0.1934, "low": 0.1906, "close": 0.1917, "volume": 11649142.4, "close_time": 1761908399999, "quote_volume": 2235805.19463, "trades": 28290, "taker_buy_base": 5323313.7, "taker_buy_quote": 1021795.6731 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.1918, "high": 0.1943, "low": 0.1896, "close": 0.194, "volume": 12966400.3, "close_time": 1761911999999, "quote_volume": 2477931.0838, "trades": 26989, "taker_buy_base": 5662264.4, "taker_buy_quote": 1082853.19808 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.194, "high": 0.1953, "low": 0.1921, "close": 0.1933, "volume": 21541054.2, "close_time": 1761915599999, "quote_volume": 4171057.84093, "trades": 33054, "taker_buy_base": 8119513.3, "taker_buy_quote": 1572270.67861 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.1932, "high": 0.1969, "low": 0.1932, "close": 0.1958, "volume": 20662168.8, "close_time": 1761919199999, "quote_volume": 4030880.78025, "trades": 30824, "taker_buy_base": 7634990.6, "taker_buy_quote": 1489979.94712 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.1958, "high": 0.197, "low": 0.1919, "close": 0.196, "volume": 26667468.0, "close_time": 1761922799999, "quote_volume": 5177626.1459, "trades": 28993, "taker_buy_base": 11590243.9, "taker_buy_quote": 2248086.93821 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.196, "high": 0.1979, "low": 0.1926, "close": 0.1926, "volume": 18834365.1, "close_time": 1761926399999, "quote_volume": 3688618.99533, "trades": 21519, "taker_buy_base": 6771480.1, "taker_buy_quote": 1325136.47737 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1926, "high": 0.1949, "low": 0.1909, "close": 0.1929, "volume": 10671614.8, "close_time": 1761929999999, "quote_volume": 2058147.28224, "trades": 16460, "taker_buy_base": 5426829.1, "taker_buy_quote": 1046585.65073 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.1929, "high": 0.1942, "low": 0.1906, "close": 0.1934, "volume": 10428252.0, "close_time": 1761933599999, "quote_volume": 2009245.27623, "trades": 16054, "taker_buy_base": 5479787.9, "taker_buy_quote": 1055743.01626 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.1934, "high": 0.1947, "low": 0.191, "close": 0.1923, "volume": 7763812.2, "close_time": 1761937199999, "quote_volume": 1496310.73882, "trades": 11941, "taker_buy_base": 3922748.9, "taker_buy_quote": 756260.62769 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.1923, "high": 0.1938, "low": 0.1909, "close": 0.1924, "volume": 7176015.2, "close_time": 1761940799999, "quote_volume": 1379036.17234, "trades": 11057, "taker_buy_base": 3659830.5, "taker_buy_quote": 703475.73705 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1923, "high": 0.1932, "low": 0.1905, "close": 0.1912, "volume": 5332696.6, "close_time": 1761944399999, "quote_volume": 1023919.74796, "trades": 8193, "taker_buy_base": 2593155.8, "taker_buy_quote": 498024.21513 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.1913, "high": 0.1925, "low": 0.1902, "close": 0.1906, "volume": 4439624.5, "close_time": 1761947999999, "quote_volume": 849395.12118, "trades": 7349, "taker_buy_base": 2234338.1, "taker_buy_quote": 427577.24283 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.1906, "high": 0.1927, "low": 0.1905, "close": 0.1924, "volume": 3835473.7, "close_time": 1761951599999, "quote_volume": 734981.05017, "trades": 6655, "taker_buy_base": 1889465.5, "taker_buy_quote": 362153.23922 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.1924, "high": 0.1936, "low": 0.1921, "close": 0.1934, "volume": 2019727.8, "close_time": 1761955199999, "quote_volume": 389676.4061, "trades": 2960, "taker_buy_base": 1038288.5, "taker_buy_quote": 200335.20553 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1934, "high": 0.1938, "low": 0.1908, "close": 0.1935, "volume": 2332312.8, "close_time": 1761958799999, "quote_volume": 448264.39831, "trades": 3738, "taker_buy_base": 1187012.3, "taker_buy_quote": 228188.86867 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.1935, "high": 0.1948, "low": 0.1919, "close": 0.192, "volume": 2909411.1, "close_time": 1761962399999, "quote_volume": 563159.61693, "trades": 5355, "taker_buy_base": 1389397.0, "taker_buy_quote": 268938.5617 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.1919, "high": 0.196, "low": 0.19, "close": 0.1951, "volume": 2648510.1, "close_time": 1761965999999, "quote_volume": 509610.78112, "trades": 4938, "taker_buy_base": 1512698.2, "taker_buy_quote": 291235.49452 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.1951, "high": 0.1992, "low": 0.1946, "close": 0.1985, "volume": 5427647.3, "close_time": 1761969599999, "quote_volume": 1067674.13212, "trades": 10311, "taker_buy_base": 2825754.3, "taker_buy_quote": 556006.61372 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1984, "high": 0.2085, "low": 0.1978, "close": 0.2059, "volume": 10512764.0, "close_time": 1761973199999, "quote_volume": 2109423.89543, "trades": 14945, "taker_buy_base": 5711571.5, "taker_buy_quote": 1146663.61921 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.2059, "high": 0.2133, "low": 0.2027, "close": 0.2029, "volume": 12285482.5, "close_time": 1761976799999, "quote_volume": 2540205.01802, "trades": 22290, "taker_buy_base": 5880979.3, "taker_buy_quote": 1216516.67056 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.2029, "high": 0.2043, "low": 0.2013, "close": 0.2033, "volume": 9640054.3, "close_time": 1761980399999, "quote_volume": 1953717.08832, "trades": 17098, "taker_buy_base": 4641433.0, "taker_buy_quote": 940623.50062 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.2033, "high": 0.207, "low": 0.2014, "close": 0.2062, "volume": 7959373.8, "close_time": 1761983999999, "quote_volume": 1624628.85329, "trades": 14693, "taker_buy_base": 3940153.5, "taker_buy_quote": 804239.25008 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.2063, "high": 0.21, "low": 0.2037, "close": 0.2037, "volume": 9249490.1, "close_time": 1761987599999, "quote_volume": 1909574.96448, "trades": 17553, "taker_buy_base": 4537758.3, "taker_buy_quote": 936716.83833 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.2037, "high": 0.2067, "low": 0.2009, "close": 0.2058, "volume": 71679434.5, "close_time": 1761991199999, "quote_volume": 14532717.48638, "trades": 110662, "taker_buy_base": 35916237.5, "taker_buy_quote": 7283324.74629 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.2058, "high": 0.2092, "low": 0.2051, "close": 0.2056, "volume": 21578703.4, "close_time": 1761994799999, "quote_volume": 4470038.7069, "trades": 34757, "taker_buy_base": 10669718.7, "taker_buy_quote": 2210521.47332 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.2055, "high": 0.2062, "low": 0.2042, "close": 0.2058, "volume": 20625178.2, "close_time": 1761998399999, "quote_volume": 4236069.50951, "trades": 24212, "taker_buy_base": 10093863.2, "taker_buy_quote": 2073390.26155 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2058, "high": 0.2087, "low": 0.2049, "close": 0.2072, "volume": 18836440.4, "close_time": 1762001999999, "quote_volume": 3885852.77522, "trades": 23614, "taker_buy_base": 9154409.3, "taker_buy_quote": 1888649.0646 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.2073, "high": 0.2114, "low": 0.2064, "close": 0.2099, "volume": 21736477.1, "close_time": 1762005599999, "quote_volume": 4523905.08749, "trades": 24592, "taker_buy_base": 10743458.9, "taker_buy_quote": 2236087.29582 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.2099, "high": 0.2105, "low": 0.2037, "close": 0.2039, "volume": 20184274.2, "close_time": 1762009199999, "quote_volume": 4168893.365, "trades": 23377, "taker_buy_base": 9447879.6, "taker_buy_quote": 1951214.41259 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.204, "high": 0.2124, "low": 0.2032, "close": 0.212, "volume": 42790044.4, "close_time": 1762012799999, "quote_volume": 8840912.32245, "trades": 36095, "taker_buy_base": 21101011.0, "taker_buy_quote": 4361282.83782 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2119, "high": 0.2173, "low": 0.2099, "close": 0.211, "volume": 44766200.3, "close_time": 1762016399999, "quote_volume": 9550506.24692, "trades": 36901, "taker_buy_base": 22421339.7, "taker_buy_quote": 4783529.46397 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.211, "high": 0.2115, "low": 0.2043, "close": 0.2049, "volume": 26995190.8, "close_time": 1762019999999, "quote_volume": 5603153.27647, "trades": 22589, "taker_buy_base": 12975614.2, "taker_buy_quote": 2693602.00736 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.2048, "high": 0.209, "low": 0.2043, "close": 0.2066, "volume": 25048806.3, "close_time": 1762023599999, "quote_volume": 5172537.38354, "trades": 19446, "taker_buy_base": 12575543.1, "taker_buy_quote": 2597072.15733 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.2067, "high": 0.2084, "low": 0.2055, "close": 0.2066, "volume": 12154871.9, "close_time": 1762027199999, "quote_volume": 2514965.18288, "trades": 11814, "taker_buy_base": 5846402.0, "taker_buy_quote": 1209762.05809 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2066, "high": 0.2098, "low": 0.2061, "close": 0.2086, "volume": 16928437.4, "close_time": 1762030799999, "quote_volume": 3517427.69199, "trades": 12144, "taker_buy_base": 8589381.9, "taker_buy_quote": 1784904.94906 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.2086, "high": 0.2093, "low": 0.2072, "close": 0.2083, "volume": 11687162.9, "close_time": 1762034399999, "quote_volume": 2435220.72573, "trades": 10300, "taker_buy_base": 5807125.4, "taker_buy_quote": 1209943.09007 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.2083, "high": 0.21, "low": 0.2068, "close": 0.2087, "volume": 11609907.3, "close_time": 1762037999999, "quote_volume": 2417551.81879, "trades": 12083, "taker_buy_base": 5758035.6, "taker_buy_quote": 1199000.18428 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.2086, "high": 0.2095, "low": 0.2071, "close": 0.2078, "volume": 77925744.4, "close_time": 1762041599999, "quote_volume": 16205660.5002, "trades": 74557, "taker_buy_base": 38808140.6, "taker_buy_quote": 8072305.35844 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2078, "high": 0.2127, "low": 0.2038, "close": 0.204, "volume": 48274961.4, "close_time": 1762045199999, "quote_volume": 10096782.83955, "trades": 52014, "taker_buy_base": 24348591.5, "taker_buy_quote": 5093316.09742 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.2041, "high": 0.2052, "low": 0.2027, "close": 0.2043, "volume": 7784134.7, "close_time": 1762048799999, "quote_volume": 1586747.40918, "trades": 6845, "taker_buy_base": 3998772.5, "taker_buy_quote": 815023.16188 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.2042, "high": 0.2093, "low": 0.2042, "close": 0.2082, "volume": 13678065.0, "close_time": 1762052399999, "quote_volume": 2837256.15661, "trades": 13384, "taker_buy_base": 7077554.6, "taker_buy_quote": 1467768.35791 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.2082, "high": 0.2091, "low": 0.2037, "close": 0.2047, "volume": 11013097.5, "close_time": 1762055999999, "quote_volume": 2270859.26132, "trades": 10723, "taker_buy_base": 5385143.0, "taker_buy_quote": 1110397.3079 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2047, "high": 0.2083, "low": 0.2029, "close": 0.2078, "volume": 29632352.1, "close_time": 1762059599999, "quote_volume": 6077855.58316, "trades": 19255, "taker_buy_base": 15358003.5, "taker_buy_quote": 3150503.3645 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.2078, "high": 0.2099, "low": 0.2036, "close": 0.2042, "volume": 42402442.8, "close_time": 1762063199999, "quote_volume": 8740068.50835, "trades": 36550, "taker_buy_base": 21674111.8, "taker_buy_quote": 4466890.90633 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.2043, "high": 0.2071, "low": 0.2028, "close": 0.2032, "volume": 93646005.5, "close_time": 1762066799999, "quote_volume": 19153998.96455, "trades": 83126, "taker_buy_base": 47351167.2, "taker_buy_quote": 9686639.30995 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.2032, "high": 0.2068, "low": 0.2019, "close": 0.2059, "volume": 108021739.4, "close_time": 1762070399999, "quote_volume": 22017438.40315, "trades": 99710, "taker_buy_base": 55053341.5, "taker_buy_quote": 11223702.74608 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2058, "high": 0.2092, "low": 0.2036, "close": 0.2079, "volume": 121255248.6, "close_time": 1762073999999, "quote_volume": 25130495.98564, "trades": 80092, "taker_buy_base": 61624860.2, "taker_buy_quote": 12771240.01213 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.2079, "high": 0.2108, "low": 0.206, "close": 0.2068, "volume": 120111675.0, "close_time": 1762077599999, "quote_volume": 24982498.82633, "trades": 72539, "taker_buy_base": 61047016.0, "taker_buy_quote": 12698287.38075 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.2069, "high": 0.2078, "low": 0.1923, "close": 0.1963, "volume": 114140651.0, "close_time": 1762081199999, "quote_volume": 23110339.20094, "trades": 58540, "taker_buy_base": 55834744.7, "taker_buy_quote": 11303162.34281 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.1962, "high": 0.1978, "low": 0.1941, "close": 0.1964, "volume": 83558000.4, "close_time": 1762084799999, "quote_volume": 16408045.99483, "trades": 35333, "taker_buy_base": 41457775.6, "taker_buy_quote": 8141391.83047 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1964, "high": 0.199, "low": 0.1936, "close": 0.1948, "volume": 52748139.4, "close_time": 1762088399999, "quote_volume": 10352980.09602, "trades": 28455, "taker_buy_base": 25728786.6, "taker_buy_quote": 5050219.70503 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.1949, "high": 0.1983, "low": 0.1946, "close": 0.1956, "volume": 74453671.0, "close_time": 1762091999999, "quote_volume": 14630570.40335, "trades": 38496, "taker_buy_base": 36612814.6, "taker_buy_quote": 7194139.45676 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.1956, "high": 0.1964, "low": 0.1928, "close": 0.1948, "volume": 91591133.2, "close_time": 1762095599999, "quote_volume": 17877335.50361, "trades": 50771, "taker_buy_base": 43494306.8, "taker_buy_quote": 8491073.68224 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.1948, "high": 0.1959, "low": 0.1931, "close": 0.1939, "volume": 62601213.2, "close_time": 1762099199999, "quote_volume": 12182439.82816, "trades": 37586, "taker_buy_base": 27581938.2, "taker_buy_quote": 5368300.93557 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.194, "high": 0.1948, "low": 0.1922, "close": 0.1933, "volume": 57055555.8, "close_time": 1762102799999, "quote_volume": 11035727.81964, "trades": 38688, "taker_buy_base": 25558268.8, "taker_buy_quote": 4944031.53901 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.1933, "high": 0.1935, "low": 0.1915, "close": 0.1928, "volume": 50038107.7, "close_time": 1762106399999, "quote_volume": 9633977.98861, "trades": 31767, "taker_buy_base": 22807420.5, "taker_buy_quote": 4391785.85561 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.1928, "high": 0.1948, "low": 0.1925, "close": 0.1936, "volume": 41970432.5, "close_time": 1762109999999, "quote_volume": 8119857.27189, "trades": 18657, "taker_buy_base": 20822858.1, "taker_buy_quote": 4029561.19202 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.1935, "high": 0.1951, "low": 0.1924, "close": 0.1932, "volume": 33608181.2, "close_time": 1762113599999, "quote_volume": 6513330.07385, "trades": 16881, "taker_buy_base": 15324153.5, "taker_buy_quote": 2970301.70984 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1933, "high": 0.1952, "low": 0.1927, "close": 0.1943, "volume": 22370658.0, "close_time": 1762117199999, "quote_volume": 4335790.10462, "trades": 10869, "taker_buy_base": 10241101.2, "taker_buy_quote": 1984930.13302 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.1943, "high": 0.1959, "low": 0.1936, "close": 0.1948, "volume": 19568675.8, "close_time": 1762120799999, "quote_volume": 3811368.30064, "trades": 11285, "taker_buy_base": 8428610.7, "taker_buy_quote": 1641591.25724 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.1948, "high": 0.1953, "low": 0.1925, "close": 0.1941, "volume": 17466055.9, "close_time": 1762124399999, "quote_volume": 3390399.17015, "trades": 11384, "taker_buy_base": 6762332.3, "taker_buy_quote": 1312952.41066 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.1941, "high": 0.1956, "low": 0.1935, "close": 0.194, "volume": 25818274.8, "close_time": 1762127999999, "quote_volume": 5028345.85673, "trades": 21468, "taker_buy_base": 10879839.7, "taker_buy_quote": 2119344.60993 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1941, "high": 0.1961, "low": 0.1935, "close": 0.1936, "volume": 35881781.9, "close_time": 1762131599999, "quote_volume": 6992491.22928, "trades": 15277, "taker_buy_base": 16315777.5, "taker_buy_quote": 3179694.03596 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.1936, "high": 0.1936, "low": 0.1884, "close": 0.1894, "volume": 28461264.6, "close_time": 1762135199999, "quote_volume": 5461017.78195, "trades": 15409, "taker_buy_base": 12783651.8, "taker_buy_quote": 2452947.91512 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.1893, "high": 0.1894, "low": 0.1836, "close": 0.1841, "volume": 49096663.1, "close_time": 1762138799999, "quote_volume": 9130950.74995, "trades": 23272, "taker_buy_base": 22697023.4, "taker_buy_quote": 4220734.31715 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.1841, "high": 0.1859, "low": 0.1769, "close": 0.1775, "volume": 68478840.7, "close_time": 1762142399999, "quote_volume": 12395140.43365, "trades": 38818, "taker_buy_base": 31585018.6, "taker_buy_quote": 5717680.42984 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1775, "high": 0.1835, "low": 0.1759, "close": 0.1829, "volume": 121445797.8, "close_time": 1762145999999, "quote_volume": 21863472.05219, "trades": 55043, "taker_buy_base": 59757568.4, "taker_buy_quote": 10759748.23214 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.1828, "high": 0.1916, "low": 0.1828, "close": 0.1892, "volume": 293488013.8, "close_time": 1762149599999, "quote_volume": 55256630.95957, "trades": 150998, "taker_buy_base": 145015965.7, "taker_buy_quote": 27304971.743 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.1891, "high": 0.1905, "low": 0.1824, "close": 0.1841, "volume": 469347929.5, "close_time": 1762153199999, "quote_volume": 87201327.40368, "trades": 279485, "taker_buy_base": 228106181.0, "taker_buy_quote": 42384774.78001 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.184, "high": 0.1926, "low": 0.1836, "close": 0.1911, "volume": 607121071.6, "close_time": 1762156799999, "quote_volume": 114643131.93883, "trades": 280015, "taker_buy_base": 291148608.6, "taker_buy_quote": 54977768.6712 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1911, "high": 0.2045, "low": 0.1899, "close": 0.2033, "volume": 970463172.4, "close_time": 1762160399999, "quote_volume": 190275910.32204, "trades": 506834, "taker_buy_base": 470442801.6, "taker_buy_quote": 92242447.78692 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.2033, "high": 0.2098, "low": 0.1944, "close": 0.1987, "volume": 968051178.9, "close_time": 1762163999999, "quote_volume": 196262720.0312, "trades": 824331, "taker_buy_base": 468613062.8, "taker_buy_quote": 95013277.25569 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.1987, "high": 0.2, "low": 0.1861, "close": 0.1866, "volume": 873500061.3, "close_time": 1762167599999, "quote_volume": 165873207.55188, "trades": 602178, "taker_buy_base": 413451048.1, "taker_buy_quote": 78519347.83213 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.1867, "high": 0.19, "low": 0.181, "close": 0.1812, "volume": 802223192.3, "close_time": 1762171199999, "quote_volume": 148996763.59374, "trades": 459904, "taker_buy_base": 360300904.3, "taker_buy_quote": 66952043.87327 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1813, "high": 0.186, "low": 0.1802, "close": 0.1844, "volume": 15794048.3, "close_time": 1762174799999, "quote_volume": 2878624.30887, "trades": 9367, "taker_buy_base": 8217561.9, "taker_buy_quote": 1497362.24607 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.1844, "high": 0.1853, "low": 0.1788, "close": 0.1796, "volume": 7588341.9, "close_time": 1762178399999, "quote_volume": 1380318.70901, "trades": 8079, "taker_buy_base": 3883426.2, "taker_buy_quote": 706118.97899 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.1796, "high": 0.1815, "low": 0.1785, "close": 0.1814, "volume": 4885684.4, "close_time": 1762181999999, "quote_volume": 878777.58052, "trades": 6547, "taker_buy_base": 2447340.6, "taker_buy_quote": 440277.20062 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.1814, "high": 0.1818, "low": 0.1657, "close": 0.168, "volume": 17755179.3, "close_time": 1762185599999, "quote_volume": 3060388.94378, "trades": 15486, "taker_buy_base": 8306453.7, "taker_buy_quote": 1431353.41727 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1681, "high": 0.173, "low": 0.1672, "close": 0.1704, "volume": 6298105.4, "close_time": 1762189199999, "quote_volume": 1074322.49241, "trades": 4437, "taker_buy_base": 3174198.2, "taker_buy_quote": 540982.46057 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.1703, "high": 0.1738, "low": 0.1697, "close": 0.1725, "volume": 3523469.2, "close_time": 1762192799999, "quote_volume": 604435.6193, "trades": 2436, "taker_buy_base": 1849261.4, "taker_buy_quote": 317374.8435 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.1726, "high": 0.1728, "low": 0.1681, "close": 0.1681, "volume": 2176736.2, "close_time": 1762196399999, "quote_volume": 369089.63609, "trades": 1477, "taker_buy_base": 1186524.2, "taker_buy_quote": 201312.59609 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.1682, "high": 0.1699, "low": 0.1674, "close": 0.1678, "volume": 2691329.0, "close_time": 1762199999999, "quote_volume": 453922.30675, "trades": 1713, "taker_buy_base": 1504544.8, "taker_buy_quote": 253640.21534 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1678, "high": 0.1685, "low": 0.1652, "close": 0.1656, "volume": 3250429.8, "close_time": 1762203599999, "quote_volume": 543055.77455, "trades": 2311, "taker_buy_base": 1695196.3, "taker_buy_quote": 283219.47676 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.1655, "high": 0.1676, "low": 0.1637, "close": 0.1662, "volume": 3726765.0, "close_time": 1762207199999, "quote_volume": 617684.17031, "trades": 2679, "taker_buy_base": 1950769.8, "taker_buy_quote": 323092.02367 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.1662, "high": 0.1665, "low": 0.1634, "close": 0.1639, "volume": 2640327.9, "close_time": 1762210799999, "quote_volume": 435225.84307, "trades": 1800, "taker_buy_base": 1234668.5, "taker_buy_quote": 203450.56497 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.1638, "high": 0.1658, "low": 0.1609, "close": 0.1653, "volume": 2623953.3, "close_time": 1762214399999, "quote_volume": 429985.70464, "trades": 1924, "taker_buy_base": 1229586.3, "taker_buy_quote": 201802.77696 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1654, "high": 0.1678, "low": 0.1624, "close": 0.165, "volume": 5193513.6, "close_time": 1762217999999, "quote_volume": 858949.29179, "trades": 3460, "taker_buy_base": 2572500.6, "taker_buy_quote": 425259.08927 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.1651, "high": 0.1664, "low": 0.164, "close": 0.1658, "volume": 2551630.2, "close_time": 1762221599999, "quote_volume": 421519.7651, "trades": 1937, "taker_buy_base": 1419178.0, "taker_buy_quote": 234470.64532 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.1656, "high": 0.1674, "low": 0.163, "close": 0.1639, "volume": 2628477.3, "close_time": 1762225199999, "quote_volume": 434631.05404, "trades": 1984, "taker_buy_base": 1278068.5, "taker_buy_quote": 211116.30518 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.1639, "high": 0.1667, "low": 0.1635, "close": 0.1648, "volume": 2280070.5, "close_time": 1762228799999, "quote_volume": 376414.08428, "trades": 1955, "taker_buy_base": 1278763.4, "taker_buy_quote": 211000.62637 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1649, "high": 0.1658, "low": 0.1625, "close": 0.1627, "volume": 3122790.0, "close_time": 1762232399999, "quote_volume": 513567.06807, "trades": 2036, "taker_buy_base": 1415409.8, "taker_buy_quote": 232630.16155 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.1628, "high": 0.1641, "low": 0.1559, "close": 0.1563, "volume": 7603979.4, "close_time": 1762235999999, "quote_volume": 1212837.08488, "trades": 5242, "taker_buy_base": 3673374.6, "taker_buy_quote": 586235.34216 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.1562, "high": 0.1616, "low": 0.1558, "close": 0.156, "volume": 6289476.4, "close_time": 1762239599999, "quote_volume": 996312.4097, "trades": 4141, "taker_buy_base": 2895314.6, "taker_buy_quote": 458539.96101 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.156, "high": 0.1563, "low": 0.1512, "close": 0.1521, "volume": 6581714.2, "close_time": 1762243199999, "quote_volume": 1009063.04688, "trades": 4248, "taker_buy_base": 2961880.2, "taker_buy_quote": 454253.38994 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1521, "high": 0.1566, "low": 0.1521, "close": 0.1548, "volume": 5129657.1, "close_time": 1762246799999, "quote_volume": 791453.80178, "trades": 3474, "taker_buy_base": 2739176.2, "taker_buy_quote": 422578.92903 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.1549, "high": 0.1561, "low": 0.1543, "close": 0.1554, "volume": 3844557.8, "close_time": 1762250399999, "quote_volume": 596775.17236, "trades": 2469, "taker_buy_base": 1920970.3, "taker_buy_quote": 298178.87488 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.1555, "high": 0.1596, "low": 0.1552, "close": 0.1585, "volume": 5538432.5, "close_time": 1762253999999, "quote_volume": 870915.00309, "trades": 3794, "taker_buy_base": 3095202.8, "taker_buy_quote": 487123.84215 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.1586, "high": 0.1633, "low": 0.1584, "close": 0.1593, "volume": 5508262.7, "close_time": 1762257599999, "quote_volume": 885517.23489, "trades": 3999, "taker_buy_base": 2993453.1, "taker_buy_quote": 481192.97456 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1593, "high": 0.1595, "low": 0.155, "close": 0.156, "volume": 2683047.3, "close_time": 1762261199999, "quote_volume": 419897.69988, "trades": 2206, "taker_buy_base": 1213204.8, "taker_buy_quote": 189802.8672 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.1559, "high": 0.1568, "low": 0.1538, "close": 0.1566, "volume": 3022203.2, "close_time": 1762264799999, "quote_volume": 469887.19451, "trades": 2405, "taker_buy_base": 1304285.0, "taker_buy_quote": 202813.9908 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.1566, "high": 0.1631, "low": 0.1551, "close": 0.161, "volume": 5745368.1, "close_time": 1762268399999, "quote_volume": 914164.91408, "trades": 4481, "taker_buy_base": 2775863.2, "taker_buy_quote": 441281.54508 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.161, "high": 0.1617, "low": 0.1595, "close": 0.1602, "volume": 3606859.3, "close_time": 1762271999999, "quote_volume": 579225.79309, "trades": 3176, "taker_buy_base": 1852353.3, "taker_buy_quote": 297523.77842 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1603, "high": 0.1619, "low": 0.1583, "close": 0.1593, "volume": 3222243.3, "close_time": 1762275599999, "quote_volume": 515893.80516, "trades": 2528, "taker_buy_base": 1577917.7, "taker_buy_quote": 252537.81982 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.1592, "high": 0.1609, "low": 0.1548, "close": 0.1598, "volume": 5565950.4, "close_time": 1762279199999, "quote_volume": 879746.94542, "trades": 4195, "taker_buy_base": 2701287.3, "taker_buy_quote": 427132.37021 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1598, "high": 0.1606, "low": 0.1551, "close": 0.1599, "volume": 6577344.2, "close_time": 1762282799999, "quote_volume": 1038037.35283, "trades": 5889, "taker_buy_base": 3382915.1, "taker_buy_quote": 533708.95776 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.1598, "high": 0.1617, "low": 0.1575, "close": 0.1587, "volume": 3246012.7, "close_time": 1762286399999, "quote_volume": 517774.85567, "trades": 2539, "taker_buy_base": 1663785.3, "taker_buy_quote": 265348.26715 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1589, "high": 0.1605, "low": 0.1518, "close": 0.1582, "volume": 8357557.1, "close_time": 1762289999999, "quote_volume": 1302187.15255, "trades": 6824, "taker_buy_base": 4302134.1, "taker_buy_quote": 669629.81051 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.1584, "high": 0.1584, "low": 0.151, "close": 0.157, "volume": 9309800.0, "close_time": 1762293599999, "quote_volume": 1438793.76372, "trades": 7325, "taker_buy_base": 4768606.7, "taker_buy_quote": 736747.11454 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.157, "high": 0.1605, "low": 0.1563, "close": 0.1604, "volume": 5111416.1, "close_time": 1762297199999, "quote_volume": 812812.57575, "trades": 3183, "taker_buy_base": 2751301.7, "taker_buy_quote": 437484.59325 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.1604, "high": 0.1615, "low": 0.1566, "close": 0.1568, "volume": 4563691.7, "close_time": 1762300799999, "quote_volume": 724135.43498, "trades": 3130, "taker_buy_base": 2407031.3, "taker_buy_quote": 381651.12969 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1567, "high": 0.157, "low": 0.1499, "close": 0.1529, "volume": 4747370.9, "close_time": 1762304399999, "quote_volume": 727461.80443, "trades": 3402, "taker_buy_base": 2107439.9, "taker_buy_quote": 322678.4837 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.1531, "high": 0.1539, "low": 0.1464, "close": 0.151, "volume": 5590678.0, "close_time": 1762307999999, "quote_volume": 837277.57039, "trades": 3649, "taker_buy_base": 2754394.4, "taker_buy_quote": 412386.18902 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.1512, "high": 0.1557, "low": 0.1512, "close": 0.1557, "volume": 4276172.0, "close_time": 1762311599999, "quote_volume": 653381.94131, "trades": 2683, "taker_buy_base": 2434786.4, "taker_buy_quote": 371966.04359 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.1558, "high": 0.1616, "low": 0.1556, "close": 0.1586, "volume": 6330421.4, "close_time": 1762315199999, "quote_volume": 1009038.78804, "trades": 4172, "taker_buy_base": 3275353.7, "taker_buy_quote": 522286.97605 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1585, "high": 0.1587, "low": 0.1552, "close": 0.1566, "volume": 2587983.0, "close_time": 1762318799999, "quote_volume": 406204.71349, "trades": 1765, "taker_buy_base": 1247566.5, "taker_buy_quote": 195890.83306 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.1565, "high": 0.1594, "low": 0.1565, "close": 0.1577, "volume": 1570975.4, "close_time": 1762322399999, "quote_volume": 247888.44661, "trades": 1293, "taker_buy_base": 826044.5, "taker_buy_quote": 130251.60067 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.1577, "high": 0.1591, "low": 0.1562, "close": 0.1591, "volume": 1918444.0, "close_time": 1762325999999, "quote_volume": 301977.05413, "trades": 1769, "taker_buy_base": 990958.1, "taker_buy_quote": 156021.94202 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.159, "high": 0.159, "low": 0.1561, "close": 0.157, "volume": 1624647.0, "close_time": 1762329599999, "quote_volume": 255628.03967, "trades": 1272, "taker_buy_base": 837226.0, "taker_buy_quote": 131711.3026 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1569, "high": 0.1569, "low": 0.1511, "close": 0.1526, "volume": 3598629.5, "close_time": 1762333199999, "quote_volume": 552977.93962, "trades": 3393, "taker_buy_base": 1621359.8, "taker_buy_quote": 249256.62585 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.1525, "high": 0.1545, "low": 0.1522, "close": 0.1532, "volume": 1537597.5, "close_time": 1762336799999, "quote_volume": 235681.03584, "trades": 1826, "taker_buy_base": 887920.9, "taker_buy_quote": 136086.7308 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1533, "high": 0.1535, "low": 0.1501, "close": 0.1501, "volume": 1909813.3, "close_time": 1762340399999, "quote_volume": 289653.93778, "trades": 1692, "taker_buy_base": 1111970.8, "taker_buy_quote": 168429.75561 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.15, "high": 0.1533, "low": 0.1495, "close": 0.153, "volume": 2005696.4, "close_time": 1762343999999, "quote_volume": 304673.67081, "trades": 1593, "taker_buy_base": 1003754.3, "taker_buy_quote": 152442.6245 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.153, "high": 0.1539, "low": 0.1513, "close": 0.1522, "volume": 1809268.8, "close_time": 1762347599999, "quote_volume": 275965.71987, "trades": 1852, "taker_buy_base": 836273.3, "taker_buy_quote": 127539.42551 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.1521, "high": 0.1548, "low": 0.1514, "close": 0.1537, "volume": 2534590.7, "close_time": 1762351199999, "quote_volume": 386721.47463, "trades": 2457, "taker_buy_base": 1561266.6, "taker_buy_quote": 238304.79638 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.1536, "high": 0.1536, "low": 0.1504, "close": 0.1532, "volume": 3079893.4, "close_time": 1762354799999, "quote_volume": 468834.96624, "trades": 2945, "taker_buy_base": 1388871.3, "taker_buy_quote": 211384.00443 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.1531, "high": 0.1551, "low": 0.1525, "close": 0.1546, "volume": 2226231.6, "close_time": 1762358399999, "quote_volume": 342535.55575, "trades": 1989, "taker_buy_base": 1090260.0, "taker_buy_quote": 167788.46993 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1546, "high": 0.155, "low": 0.1521, "close": 0.1548, "volume": 2379258.4, "close_time": 1762361999999, "quote_volume": 364243.83557, "trades": 2075, "taker_buy_base": 925199.4, "taker_buy_quote": 141756.23066 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.1549, "high": 0.1576, "low": 0.1542, "close": 0.1559, "volume": 2114985.1, "close_time": 1762365599999, "quote_volume": 329978.53469, "trades": 2420, "taker_buy_base": 1119270.4, "taker_buy_quote": 174621.14641 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.1559, "high": 0.1571, "low": 0.1543, "close": 0.156, "volume": 2038753.2, "close_time": 1762369199999, "quote_volume": 317609.37872, "trades": 1932, "taker_buy_base": 1211037.3, "taker_buy_quote": 188726.03314 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.156, "high": 0.1565, "low": 0.1544, "close": 0.1546, "volume": 2523737.1, "close_time": 1762372799999, "quote_volume": 391940.64327, "trades": 2080, "taker_buy_base": 1752220.7, "taker_buy_quote": 272127.89691 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1546, "high": 0.1565, "low": 0.1529, "close": 0.1548, "volume": 2776543.5, "close_time": 1762376399999, "quote_volume": 429672.71339, "trades": 2244, "taker_buy_base": 1251219.2, "taker_buy_quote": 193779.0606 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.1549, "high": 0.1549, "low": 0.1524, "close": 0.1527, "volume": 1907974.4, "close_time": 1762379999999, "quote_volume": 292601.88684, "trades": 1420, "taker_buy_base": 990347.3, "taker_buy_quote": 151834.16066 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.1527, "high": 0.1556, "low": 0.1527, "close": 0.1553, "volume": 1330655.1, "close_time": 1762383599999, "quote_volume": 205411.13123, "trades": 1071, "taker_buy_base": 715503.9, "taker_buy_quote": 110402.35217 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.1553, "high": 0.1557, "low": 0.1542, "close": 0.1549, "volume": 2090832.4, "close_time": 1762387199999, "quote_volume": 324007.07433, "trades": 1279, "taker_buy_base": 1211958.1, "taker_buy_quote": 187845.96642 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1503, "close": 0.1505, "volume": 2140753.7, "close_time": 1762390799999, "quote_volume": 326349.64028, "trades": 1730, "taker_buy_base": 1147602.1, "taker_buy_quote": 174958.59666 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1505, "high": 0.1511, "low": 0.1476, "close": 0.1504, "volume": 1880621.2, "close_time": 1762394399999, "quote_volume": 280745.08392, "trades": 1541, "taker_buy_base": 1073461.9, "taker_buy_quote": 160107.92757 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.1503, "high": 0.1504, "low": 0.1479, "close": 0.1492, "volume": 1349584.4, "close_time": 1762397999999, "quote_volume": 201235.45707, "trades": 1236, "taker_buy_base": 794637.7, "taker_buy_quote": 118484.75405 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.1493, "high": 0.1515, "low": 0.149, "close": 0.1495, "volume": 1286602.4, "close_time": 1762401599999, "quote_volume": 193245.36621, "trades": 1233, "taker_buy_base": 586232.4, "taker_buy_quote": 88034.37065 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1495, "high": 0.1512, "low": 0.1486, "close": 0.1509, "volume": 1247551.6, "close_time": 1762405199999, "quote_volume": 186998.57754, "trades": 952, "taker_buy_base": 685684.6, "taker_buy_quote": 102796.47121 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.1508, "high": 0.1516, "low": 0.147, "close": 0.1472, "volume": 1959021.5, "close_time": 1762408799999, "quote_volume": 291108.28308, "trades": 2214, "taker_buy_base": 996399.3, "taker_buy_quote": 148174.07776 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.1473, "high": 0.1495, "low": 0.1468, "close": 0.1482, "volume": 1662368.7, "close_time": 1762412399999, "quote_volume": 246609.57806, "trades": 1533, "taker_buy_base": 892193.3, "taker_buy_quote": 132378.99897 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.1481, "high": 0.1502, "low": 0.1477, "close": 0.1496, "volume": 1956831.2, "close_time": 1762415999999, "quote_volume": 291266.97378, "trades": 1983, "taker_buy_base": 1137605.6, "taker_buy_quote": 169338.41798 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1496, "high": 0.1514, "low": 0.1476, "close": 0.1483, "volume": 1800318.7, "close_time": 1762419599999, "quote_volume": 269336.88023, "trades": 2023, "taker_buy_base": 898652.9, "taker_buy_quote": 134468.37698 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.1483, "high": 0.1492, "low": 0.1479, "close": 0.1491, "volume": 1322545.5, "close_time": 1762423199999, "quote_volume": 196435.60497, "trades": 1452, "taker_buy_base": 667208.3, "taker_buy_quote": 99119.53262 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.1491, "high": 0.1505, "low": 0.1468, "close": 0.1495, "volume": 2097723.3, "close_time": 1762426799999, "quote_volume": 312025.52684, "trades": 2168, "taker_buy_base": 1024256.9, "taker_buy_quote": 152261.9894 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.1495, "high": 0.15, "low": 0.1475, "close": 0.149, "volume": 2033905.6, "close_time": 1762430399999, "quote_volume": 302461.4889, "trades": 1997, "taker_buy_base": 1026045.4, "taker_buy_quote": 152708.34935 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.149, "high": 0.1497, "low": 0.1474, "close": 0.148, "volume": 1527756.5, "close_time": 1762433999999, "quote_volume": 227173.89615, "trades": 1418, "taker_buy_base": 871714.8, "taker_buy_quote": 129658.29425 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.1481, "high": 0.1525, "low": 0.148, "close": 0.1515, "volume": 1871851.9, "close_time": 1762437599999, "quote_volume": 281460.12109, "trades": 2272, "taker_buy_base": 821926.7, "taker_buy_quote": 123541.58437 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.1517, "high": 0.1531, "low": 0.1477, "close": 0.1479, "volume": 2542346.9, "close_time": 1762441199999, "quote_volume": 381227.10691, "trades": 2392, "taker_buy_base": 1209134.1, "taker_buy_quote": 181417.83031 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.1479, "high": 0.1506, "low": 0.1442, "close": 0.1454, "volume": 3249349.4, "close_time": 1762444799999, "quote_volume": 477707.42351, "trades": 3352, "taker_buy_base": 1525444.0, "taker_buy_quote": 224522.31249 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1454, "high": 0.1459, "low": 0.1426, "close": 0.1448, "volume": 2639332.8, "close_time": 1762448399999, "quote_volume": 380748.36868, "trades": 2559, "taker_buy_base": 1314048.8, "taker_buy_quote": 189464.2858 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.1448, "high": 0.1469, "low": 0.1433, "close": 0.1464, "volume": 2129016.3, "close_time": 1762451999999, "quote_volume": 308626.53442, "trades": 2358, "taker_buy_base": 1166607.2, "taker_buy_quote": 169124.89062 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.1464, "high": 0.1486, "low": 0.1442, "close": 0.1474, "volume": 3181638.4, "close_time": 1762455599999, "quote_volume": 465629.74407, "trades": 2653, "taker_buy_base": 1543810.6, "taker_buy_quote": 225872.6164 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.1474, "high": 0.1474, "low": 0.1453, "close": 0.1465, "volume": 1560164.4, "close_time": 1762459199999, "quote_volume": 228522.61716, "trades": 1902, "taker_buy_base": 674989.0, "taker_buy_quote": 98876.19227 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1467, "high": 0.1499, "low": 0.1463, "close": 0.1494, "volume": 2683024.0, "close_time": 1762462799999, "quote_volume": 397091.93636, "trades": 2803, "taker_buy_base": 1439426.4, "taker_buy_quote": 213067.98381 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.1494, "high": 0.1504, "low": 0.1486, "close": 0.1487, "volume": 2076701.8, "close_time": 1762466399999, "quote_volume": 310427.21115, "trades": 2177, "taker_buy_base": 1042192.7, "taker_buy_quote": 155802.64812 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.1487, "high": 0.1514, "low": 0.1481, "close": 0.1508, "volume": 2053860.1, "close_time": 1762469999999, "quote_volume": 307163.1943, "trades": 1736, "taker_buy_base": 974150.5, "taker_buy_quote": 145778.6053 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.1508, "high": 0.1509, "low": 0.1478, "close": 0.1506, "volume": 2541713.2, "close_time": 1762473599999, "quote_volume": 379397.1421, "trades": 2167, "taker_buy_base": 1372598.2, "taker_buy_quote": 204907.80847 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1506, "high": 0.1536, "low": 0.1495, "close": 0.1532, "volume": 2443098.2, "close_time": 1762477199999, "quote_volume": 369393.82677, "trades": 2496, "taker_buy_base": 1143251.0, "taker_buy_quote": 172987.96343 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.1533, "high": 0.154, "low": 0.1491, "close": 0.1512, "volume": 2615254.1, "close_time": 1762480799999, "quote_volume": 395676.01263, "trades": 2294, "taker_buy_base": 1066551.8, "taker_buy_quote": 161628.96529 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1513, "high": 0.152, "low": 0.1496, "close": 0.1518, "volume": 1651385.6, "close_time": 1762484399999, "quote_volume": 249430.23186, "trades": 1881, "taker_buy_base": 739018.8, "taker_buy_quote": 111669.58942 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.152, "high": 0.1533, "low": 0.1502, "close": 0.1504, "volume": 1364171.3, "close_time": 1762487999999, "quote_volume": 207115.92003, "trades": 1568, "taker_buy_base": 599783.7, "taker_buy_quote": 91063.74787 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1504, "high": 0.1514, "low": 0.1498, "close": 0.1508, "volume": 1419064.6, "close_time": 1762491599999, "quote_volume": 213500.65547, "trades": 1443, "taker_buy_base": 654389.1, "taker_buy_quote": 98482.24814 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.151, "high": 0.1535, "low": 0.1508, "close": 0.1531, "volume": 1454424.6, "close_time": 1762495199999, "quote_volume": 221873.72803, "trades": 2031, "taker_buy_base": 772067.0, "taker_buy_quote": 117763.31028 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.153, "high": 0.1535, "low": 0.1517, "close": 0.1517, "volume": 826138.4, "close_time": 1762498799999, "quote_volume": 126088.35699, "trades": 1143, "taker_buy_base": 439730.6, "taker_buy_quote": 67151.07482 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.1518, "high": 0.1542, "low": 0.1517, "close": 0.1541, "volume": 943623.8, "close_time": 1762502399999, "quote_volume": 144202.50958, "trades": 1167, "taker_buy_base": 385146.2, "taker_buy_quote": 58896.02301 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1542, "high": 0.1552, "low": 0.1526, "close": 0.1536, "volume": 1958710.2, "close_time": 1762505999999, "quote_volume": 301160.23686, "trades": 1676, "taker_buy_base": 902268.9, "taker_buy_quote": 138747.25736 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.1538, "high": 0.1542, "low": 0.1496, "close": 0.1507, "volume": 1702045.7, "close_time": 1762509599999, "quote_volume": 257520.08063, "trades": 1872, "taker_buy_base": 677337.7, "taker_buy_quote": 102407.61584 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.1507, "high": 0.1528, "low": 0.1499, "close": 0.1518, "volume": 1504803.6, "close_time": 1762513199999, "quote_volume": 227798.54685, "trades": 1476, "taker_buy_base": 765140.0, "taker_buy_quote": 115824.81425 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.1517, "high": 0.1517, "low": 0.148, "close": 0.1494, "volume": 2319406.8, "close_time": 1762516799999, "quote_volume": 346459.54061, "trades": 2447, "taker_buy_base": 1144180.0, "taker_buy_quote": 170885.21978 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1494, "high": 0.1507, "low": 0.1475, "close": 0.1492, "volume": 1918452.2, "close_time": 1762520399999, "quote_volume": 285705.05612, "trades": 1983, "taker_buy_base": 1269348.2, "taker_buy_quote": 188997.51663 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.1493, "high": 0.1539, "low": 0.1493, "close": 0.1534, "volume": 2815959.8, "close_time": 1762523999999, "quote_volume": 427208.19218, "trades": 2959, "taker_buy_base": 1481767.8, "taker_buy_quote": 224746.28268 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.1533, "high": 0.1567, "low": 0.1519, "close": 0.1564, "volume": 3339238.3, "close_time": 1762527599999, "quote_volume": 515439.01748, "trades": 3492, "taker_buy_base": 1474406.6, "taker_buy_quote": 227731.08802 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.1565, "high": 0.1593, "low": 0.1558, "close": 0.1587, "volume": 3151740.2, "close_time": 1762531199999, "quote_volume": 497175.82965, "trades": 3083, "taker_buy_base": 1689801.9, "taker_buy_quote": 266629.36397 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1589, "high": 0.162, "low": 0.1573, "close": 0.1606, "volume": 3168277.2, "close_time": 1762534799999, "quote_volume": 507267.73963, "trades": 2454, "taker_buy_base": 1404161.4, "taker_buy_quote": 225037.09213 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.1606, "high": 0.1644, "low": 0.16, "close": 0.1637, "volume": 3057059.7, "close_time": 1762538399999, "quote_volume": 497140.24494, "trades": 2911, "taker_buy_base": 1752182.0, "taker_buy_quote": 284900.67734 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.1638, "high": 0.1664, "low": 0.1633, "close": 0.1654, "volume": 3332477.5, "close_time": 1762541999999, "quote_volume": 550107.98006, "trades": 2631, "taker_buy_base": 1808571.0, "taker_buy_quote": 298486.1491 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.1654, "high": 0.1656, "low": 0.1633, "close": 0.1646, "volume": 2522253.8, "close_time": 1762545599999, "quote_volume": 414533.98329, "trades": 2026, "taker_buy_base": 1449582.0, "taker_buy_quote": 238147.85857 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1647, "high": 0.1653, "low": 0.1639, "close": 0.164, "volume": 908890.3, "close_time": 1762549199999, "quote_volume": 149476.17297, "trades": 1180, "taker_buy_base": 422615.3, "taker_buy_quote": 69523.64789 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.164, "high": 0.165, "low": 0.1627, "close": 0.1636, "volume": 977968.0, "close_time": 1762552799999, "quote_volume": 160451.84186, "trades": 872, "taker_buy_base": 499667.7, "taker_buy_quote": 81992.91446 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.1635, "high": 0.1645, "low": 0.1618, "close": 0.1642, "volume": 1477607.6, "close_time": 1762556399999, "quote_volume": 240993.2446, "trades": 1349, "taker_buy_base": 715514.8, "taker_buy_quote": 116699.724 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1643, "high": 0.1643, "low": 0.1605, "close": 0.1628, "volume": 2322009.1, "close_time": 1762559999999, "quote_volume": 376848.26718, "trades": 1872, "taker_buy_base": 806987.2, "taker_buy_quote": 131157.89879 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1627, "high": 0.1665, "low": 0.1621, "close": 0.1623, "volume": 3041727.4, "close_time": 1762563599999, "quote_volume": 500981.67288, "trades": 2609, "taker_buy_base": 1471546.7, "taker_buy_quote": 242547.26309 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.1624, "high": 0.1662, "low": 0.1621, "close": 0.1645, "volume": 1266990.4, "close_time": 1762567199999, "quote_volume": 208924.54962, "trades": 1580, "taker_buy_base": 667499.7, "taker_buy_quote": 109978.01464 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.1645, "high": 0.1664, "low": 0.1629, "close": 0.164, "volume": 2312691.1, "close_time": 1762570799999, "quote_volume": 381209.82609, "trades": 2312, "taker_buy_base": 1003878.3, "taker_buy_quote": 165801.23319 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.1641, "high": 0.1652, "low": 0.1628, "close": 0.1629, "volume": 1227521.3, "close_time": 1762574399999, "quote_volume": 201604.56461, "trades": 1508, "taker_buy_base": 710216.4, "taker_buy_quote": 116684.16635 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1628, "high": 0.1661, "low": 0.1628, "close": 0.1633, "volume": 1418055.0, "close_time": 1762577999999, "quote_volume": 233327.25699, "trades": 1374, "taker_buy_base": 616263.3, "taker_buy_quote": 101438.84211 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.1633, "high": 0.1643, "low": 0.16, "close": 0.1609, "volume": 1946905.8, "close_time": 1762581599999, "quote_volume": 314974.42839, "trades": 1737, "taker_buy_base": 770479.5, "taker_buy_quote": 124870.71855 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.161, "high": 0.1694, "low": 0.1603, "close": 0.1671, "volume": 5249484.2, "close_time": 1762585199999, "quote_volume": 873729.82873, "trades": 4982, "taker_buy_base": 3205506.4, "taker_buy_quote": 534078.03117 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.1671, "high": 0.1724, "low": 0.1661, "close": 0.1704, "volume": 3633814.5, "close_time": 1762588799999, "quote_volume": 613784.89961, "trades": 3443, "taker_buy_base": 2158916.7, "taker_buy_quote": 364895.86727 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1704, "high": 0.1712, "low": 0.1677, "close": 0.1688, "volume": 1831868.8, "close_time": 1762592399999, "quote_volume": 310061.88071, "trades": 2036, "taker_buy_base": 1018697.5, "taker_buy_quote": 172443.44554 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.1687, "high": 0.171, "low": 0.1678, "close": 0.1697, "volume": 1309691.1, "close_time": 1762595999999, "quote_volume": 221464.48624, "trades": 1537, "taker_buy_base": 717621.4, "taker_buy_quote": 121426.53791 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.1697, "high": 0.1741, "low": 0.1693, "close": 0.1704, "volume": 2464550.8, "close_time": 1762599599999, "quote_volume": 422659.90877, "trades": 2829, "taker_buy_base": 1223707.7, "taker_buy_quote": 209957.74676 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.1703, "high": 0.1705, "low": 0.1669, "close": 0.1682, "volume": 2027178.0, "close_time": 1762603199999, "quote_volume": 342050.73018, "trades": 2334, "taker_buy_base": 1024910.7, "taker_buy_quote": 172925.68213 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1682, "high": 0.172, "low": 0.1679, "close": 0.1711, "volume": 1568239.9, "close_time": 1762606799999, "quote_volume": 266771.61923, "trades": 2201, "taker_buy_base": 867265.4, "taker_buy_quote": 147578.60174 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.171, "high": 0.1713, "low": 0.1675, "close": 0.1679, "volume": 1715900.0, "close_time": 1762610399999, "quote_volume": 289844.36459, "trades": 1885, "taker_buy_base": 764407.3, "taker_buy_quote": 129092.64271 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.1678, "high": 0.1682, "low": 0.1618, "close": 0.1649, "volume": 3521623.5, "close_time": 1762613999999, "quote_volume": 579797.57417, "trades": 3810, "taker_buy_base": 1709209.6, "taker_buy_quote": 281332.19163 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.1649, "high": 0.1656, "low": 0.1606, "close": 0.162, "volume": 1767161.5, "close_time": 1762617599999, "quote_volume": 287456.29601, "trades": 2115, "taker_buy_base": 823224.1, "taker_buy_quote": 133904.79972 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1619, "high": 0.168, "low": 0.1619, "close": 0.1649, "volume": 2364810.0, "close_time": 1762621199999, "quote_volume": 389638.15496, "trades": 2612, "taker_buy_base": 1289695.5, "taker_buy_quote": 212520.19457 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.1648, "high": 0.1657, "low": 0.1638, "close": 0.165, "volume": 763902.5, "close_time": 1762624799999, "quote_volume": 125970.36766, "trades": 1012, "taker_buy_base": 381277.0, "taker_buy_quote": 62886.65453 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.1651, "high": 0.1663, "low": 0.1645, "close": 0.1654, "volume": 1024746.6, "close_time": 1762628399999, "quote_volume": 169405.92951, "trades": 826, "taker_buy_base": 538856.4, "taker_buy_quote": 89049.7379 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.1653, "high": 0.1659, "low": 0.163, "close": 0.1659, "volume": 657041.4, "close_time": 1762631999999, "quote_volume": 108117.27073, "trades": 861, "taker_buy_base": 357965.8, "taker_buy_quote": 58932.58637 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1657, "high": 0.1659, "low": 0.1639, "close": 0.1647, "volume": 664860.3, "close_time": 1762635599999, "quote_volume": 109455.70876, "trades": 678, "taker_buy_base": 323918.7, "taker_buy_quote": 53327.09216 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.1648, "high": 0.168, "low": 0.1641, "close": 0.1679, "volume": 867803.5, "close_time": 1762639199999, "quote_volume": 144170.52867, "trades": 1011, "taker_buy_base": 478285.6, "taker_buy_quote": 79439.18185 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.1678, "high": 0.1712, "low": 0.1677, "close": 0.1684, "volume": 1520586.4, "close_time": 1762642799999, "quote_volume": 257854.5172, "trades": 1708, "taker_buy_base": 816067.4, "taker_buy_quote": 138422.86985 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.1684, "high": 0.1702, "low": 0.1683, "close": 0.1698, "volume": 576582.3, "close_time": 1762646399999, "quote_volume": 97601.85056, "trades": 741, "taker_buy_base": 284219.8, "taker_buy_quote": 48134.81885 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1698, "high": 0.1704, "low": 0.1648, "close": 0.1657, "volume": 1571726.3, "close_time": 1762649999999, "quote_volume": 262221.6616, "trades": 1469, "taker_buy_base": 748096.2, "taker_buy_quote": 124836.19709 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.1656, "high": 0.1667, "low": 0.164, "close": 0.1651, "volume": 582617.6, "close_time": 1762653599999, "quote_volume": 96205.1637, "trades": 691, "taker_buy_base": 291919.2, "taker_buy_quote": 48198.48009 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.1651, "high": 0.1654, "low": 0.1595, "close": 0.1606, "volume": 2269630.3, "close_time": 1762657199999, "quote_volume": 368248.42364, "trades": 2591, "taker_buy_base": 1071378.2, "taker_buy_quote": 174136.81716 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.1607, "high": 0.1625, "low": 0.1586, "close": 0.1614, "volume": 2537073.1, "close_time": 1762660799999, "quote_volume": 407146.19052, "trades": 2253, "taker_buy_base": 1272733.6, "taker_buy_quote": 204415.2022 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1614, "high": 0.1631, "low": 0.1611, "close": 0.162, "volume": 947829.3, "close_time": 1762664399999, "quote_volume": 153743.26612, "trades": 949, "taker_buy_base": 488791.4, "taker_buy_quote": 79254.38426 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.1618, "high": 0.1622, "low": 0.1606, "close": 0.1615, "volume": 627104.0, "close_time": 1762667999999, "quote_volume": 101224.35464, "trades": 740, "taker_buy_base": 296245.6, "taker_buy_quote": 47809.25181 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.1614, "high": 0.1623, "low": 0.1598, "close": 0.1606, "volume": 904272.9, "close_time": 1762671599999, "quote_volume": 145617.69369, "trades": 909, "taker_buy_base": 399797.6, "taker_buy_quote": 64402.52379 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.1606, "high": 0.1626, "low": 0.1605, "close": 0.162, "volume": 640825.9, "close_time": 1762675199999, "quote_volume": 103612.33616, "trades": 761, "taker_buy_base": 329564.2, "taker_buy_quote": 53271.9284 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1619, "high": 0.162, "low": 0.1599, "close": 0.1607, "volume": 697175.2, "close_time": 1762678799999, "quote_volume": 112190.80832, "trades": 758, "taker_buy_base": 388966.0, "taker_buy_quote": 62609.40075 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.1608, "high": 0.1622, "low": 0.159, "close": 0.1596, "volume": 945354.2, "close_time": 1762682399999, "quote_volume": 151647.96936, "trades": 962, "taker_buy_base": 546777.3, "taker_buy_quote": 87706.48015 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1594, "high": 0.1595, "low": 0.156, "close": 0.1595, "volume": 1850631.0, "close_time": 1762685999999, "quote_volume": 291707.67499, "trades": 1649, "taker_buy_base": 805505.3, "taker_buy_quote": 127115.29217 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.1595, "high": 0.1612, "low": 0.1595, "close": 0.1606, "volume": 974468.2, "close_time": 1762689599999, "quote_volume": 156454.36354, "trades": 947, "taker_buy_base": 560150.0, "taker_buy_quote": 89940.43198 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1606, "high": 0.1624, "low": 0.1605, "close": 0.161, "volume": 766411.0, "close_time": 1762693199999, "quote_volume": 123819.9109, "trades": 937, "taker_buy_base": 341608.2, "taker_buy_quote": 55218.14008 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.161, "high": 0.1628, "low": 0.1606, "close": 0.1621, "volume": 1671627.3, "close_time": 1762696799999, "quote_volume": 270645.73374, "trades": 1593, "taker_buy_base": 1015809.0, "taker_buy_quote": 164477.45409 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.162, "high": 0.1662, "low": 0.1613, "close": 0.163, "volume": 2131280.9, "close_time": 1762700399999, "quote_volume": 348945.84137, "trades": 2092, "taker_buy_base": 1027878.1, "taker_buy_quote": 168392.7196 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.1632, "high": 0.1663, "low": 0.1632, "close": 0.1653, "volume": 1439466.3, "close_time": 1762703999999, "quote_volume": 237356.11466, "trades": 1390, "taker_buy_base": 694782.9, "taker_buy_quote": 114650.66794 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1653, "high": 0.1682, "low": 0.1644, "close": 0.168, "volume": 1669338.7, "close_time": 1762707599999, "quote_volume": 277062.27248, "trades": 1459, "taker_buy_base": 938953.7, "taker_buy_quote": 155930.94128 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.1682, "high": 0.1691, "low": 0.1668, "close": 0.1685, "volume": 1183216.6, "close_time": 1762711199999, "quote_volume": 198735.20203, "trades": 1348, "taker_buy_base": 599713.9, "taker_buy_quote": 100727.79637 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.1684, "high": 0.1689, "low": 0.1667, "close": 0.1683, "volume": 1311738.0, "close_time": 1762714799999, "quote_volume": 220042.68299, "trades": 1213, "taker_buy_base": 688423.0, "taker_buy_quote": 115447.73229 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.1683, "high": 0.1695, "low": 0.168, "close": 0.1683, "volume": 933600.0, "close_time": 1762718399999, "quote_volume": 157469.97319, "trades": 1127, "taker_buy_base": 468615.7, "taker_buy_quote": 79060.39274 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1685, "high": 0.1689, "low": 0.1671, "close": 0.1672, "volume": 788027.0, "close_time": 1762721999999, "quote_volume": 132387.9667, "trades": 899, "taker_buy_base": 370676.6, "taker_buy_quote": 62263.63985 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.1672, "high": 0.1673, "low": 0.1661, "close": 0.1665, "volume": 735017.6, "close_time": 1762725599999, "quote_volume": 122509.95006, "trades": 702, "taker_buy_base": 363232.3, "taker_buy_quote": 60556.92071 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.1664, "high": 0.167, "low": 0.1647, "close": 0.1665, "volume": 1074100.9, "close_time": 1762729199999, "quote_volume": 178085.28981, "trades": 802, "taker_buy_base": 504980.0, "taker_buy_quote": 83724.39053 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.1665, "high": 0.1682, "low": 0.1656, "close": 0.1659, "volume": 916737.9, "close_time": 1762732799999, "quote_volume": 152750.60977, "trades": 1037, "taker_buy_base": 395553.9, "taker_buy_quote": 65906.90069 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1659, "high": 0.1711, "low": 0.1643, "close": 0.1703, "volume": 2222286.2, "close_time": 1762736399999, "quote_volume": 372004.20684, "trades": 2435, "taker_buy_base": 1009156.1, "taker_buy_quote": 169224.3468 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.1704, "high": 0.1712, "low": 0.1674, "close": 0.1675, "volume": 1424532.5, "close_time": 1762739999999, "quote_volume": 240347.41241, "trades": 1828, "taker_buy_base": 671125.9, "taker_buy_quote": 113236.54217 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.1674, "high": 0.1676, "low": 0.1653, "close": 0.1671, "volume": 975306.9, "close_time": 1762743599999, "quote_volume": 162465.74908, "trades": 1154, "taker_buy_base": 550698.3, "taker_buy_quote": 91710.13783 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.167, "high": 0.1677, "low": 0.1659, "close": 0.1668, "volume": 966602.8, "close_time": 1762747199999, "quote_volume": 161161.96532, "trades": 1075, "taker_buy_base": 461800.9, "taker_buy_quote": 76983.94262 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1668, "high": 0.1676, "low": 0.1651, "close": 0.1658, "volume": 815031.4, "close_time": 1762750799999, "quote_volume": 135462.41403, "trades": 881, "taker_buy_base": 353949.6, "taker_buy_quote": 58813.85843 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.1657, "high": 0.1668, "low": 0.1633, "close": 0.1659, "volume": 1328474.3, "close_time": 1762754399999, "quote_volume": 219299.02496, "trades": 1398, "taker_buy_base": 674710.8, "taker_buy_quote": 111469.00947 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.1659, "high": 0.1671, "low": 0.1656, "close": 0.1663, "volume": 465182.5, "close_time": 1762757999999, "quote_volume": 77385.23388, "trades": 575, "taker_buy_base": 276616.9, "taker_buy_quote": 45999.26489 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.1664, "high": 0.1674, "low": 0.164, "close": 0.1646, "volume": 1129165.9, "close_time": 1762761599999, "quote_volume": 186955.51617, "trades": 1239, "taker_buy_base": 481342.3, "taker_buy_quote": 79679.7152 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1646, "high": 0.1647, "low": 0.162, "close": 0.1625, "volume": 747356.5, "close_time": 1762765199999, "quote_volume": 122016.53888, "trades": 915, "taker_buy_base": 334245.9, "taker_buy_quote": 54568.43742 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.1626, "high": 0.1676, "low": 0.1626, "close": 0.1668, "volume": 967325.1, "close_time": 1762768799999, "quote_volume": 160224.30062, "trades": 1071, "taker_buy_base": 565029.7, "taker_buy_quote": 93533.1482 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.1669, "high": 0.1679, "low": 0.1639, "close": 0.1651, "volume": 866576.7, "close_time": 1762772399999, "quote_volume": 143624.29715, "trades": 1046, "taker_buy_base": 434226.3, "taker_buy_quote": 71982.21342 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.1651, "high": 0.1667, "low": 0.1649, "close": 0.1655, "volume": 1108593.4, "close_time": 1762775999999, "quote_volume": 183970.64186, "trades": 1344, "taker_buy_base": 543425.5, "taker_buy_quote": 90192.99232 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1655, "high": 0.1668, "low": 0.164, "close": 0.1666, "volume": 938986.6, "close_time": 1762779599999, "quote_volume": 155543.09159, "trades": 1260, "taker_buy_base": 479777.6, "taker_buy_quote": 79522.71807 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.1665, "high": 0.1698, "low": 0.1661, "close": 0.1669, "volume": 1099589.4, "close_time": 1762783199999, "quote_volume": 183968.41985, "trades": 1581, "taker_buy_base": 627696.3, "taker_buy_quote": 104992.70971 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.167, "high": 0.1671, "low": 0.1634, "close": 0.1647, "volume": 1366483.6, "close_time": 1762786799999, "quote_volume": 226235.39322, "trades": 1899, "taker_buy_base": 645887.4, "taker_buy_quote": 106959.69402 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1648, "high": 0.1669, "low": 0.1643, "close": 0.1652, "volume": 1092455.9, "close_time": 1762790399999, "quote_volume": 180286.58021, "trades": 1278, "taker_buy_base": 515531.5, "taker_buy_quote": 85086.98828 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1653, "high": 0.1687, "low": 0.1647, "close": 0.1657, "volume": 1626590.0, "close_time": 1762793999999, "quote_volume": 271480.38952, "trades": 1718, "taker_buy_base": 826710.4, "taker_buy_quote": 137960.41639 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1657, "high": 0.1695, "low": 0.1652, "close": 0.1684, "volume": 1158932.0, "close_time": 1762797599999, "quote_volume": 194705.45684, "trades": 1399, "taker_buy_base": 576343.2, "taker_buy_quote": 96826.71073 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.1684, "high": 0.1696, "low": 0.167, "close": 0.1671, "volume": 710549.4, "close_time": 1762801199999, "quote_volume": 119686.4281, "trades": 942, "taker_buy_base": 348358.6, "taker_buy_quote": 58699.43048 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1671, "high": 0.1689, "low": 0.1661, "close": 0.1667, "volume": 951382.0, "close_time": 1762804799999, "quote_volume": 159299.12674, "trades": 1031, "taker_buy_base": 451836.7, "taker_buy_quote": 75657.39853 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1667, "high": 0.169, "low": 0.1664, "close": 0.1679, "volume": 534021.4, "close_time": 1762808399999, "quote_volume": 89496.4367, "trades": 750, "taker_buy_base": 284734.1, "taker_buy_quote": 47708.7865 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.1679, "high": 0.1679, "low": 0.1638, "close": 0.1653, "volume": 597573.0, "close_time": 1762811999999, "quote_volume": 99109.97663, "trades": 892, "taker_buy_base": 267209.2, "taker_buy_quote": 44295.39486 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.1653, "high": 0.1697, "low": 0.1643, "close": 0.1693, "volume": 927525.9, "close_time": 1762815599999, "quote_volume": 154998.52896, "trades": 1156, "taker_buy_base": 523593.6, "taker_buy_quote": 87498.91719 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.1694, "high": 0.1696, "low": 0.1676, "close": 0.1678, "volume": 907325.4, "close_time": 1762819199999, "quote_volume": 153103.06759, "trades": 1379, "taker_buy_base": 375638.1, "taker_buy_quote": 63410.69025 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1678, "high": 0.1678, "low": 0.1623, "close": 0.1644, "volume": 1028992.8, "close_time": 1762822799999, "quote_volume": 169504.83055, "trades": 1471, "taker_buy_base": 498251.3, "taker_buy_quote": 82020.38002 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1645, "high": 0.1677, "low": 0.1637, "close": 0.164, "volume": 1034738.4, "close_time": 1762826399999, "quote_volume": 171280.86885, "trades": 1581, "taker_buy_base": 542484.3, "taker_buy_quote": 89725.69432 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.1641, "high": 0.168, "low": 0.1628, "close": 0.167, "volume": 879389.8, "close_time": 1762829999999, "quote_volume": 145092.13797, "trades": 1367, "taker_buy_base": 405916.7, "taker_buy_quote": 66902.76676 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.167, "high": 0.168, "low": 0.1659, "close": 0.1661, "volume": 675366.8, "close_time": 1762833599999, "quote_volume": 112730.73148, "trades": 983, "taker_buy_base": 217651.3, "taker_buy_quote": 36362.53467 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1662, "high": 0.1668, "low": 0.1635, "close": 0.1637, "volume": 627485.4, "close_time": 1762837199999, "quote_volume": 103377.41693, "trades": 1097, "taker_buy_base": 331475.4, "taker_buy_quote": 54579.39288 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.1637, "high": 0.1637, "low": 0.1607, "close": 0.1614, "volume": 1154046.6, "close_time": 1762840799999, "quote_volume": 186906.92757, "trades": 1728, "taker_buy_base": 535825.1, "taker_buy_quote": 86746.1859 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.1613, "high": 0.1626, "low": 0.1599, "close": 0.1619, "volume": 767326.8, "close_time": 1762844399999, "quote_volume": 123694.60492, "trades": 1092, "taker_buy_base": 331119.7, "taker_buy_quote": 53372.3243 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1618, "high": 0.162, "low": 0.1591, "close": 0.1595, "volume": 1202069.3, "close_time": 1762847999999, "quote_volume": 192712.56798, "trades": 1732, "taker_buy_base": 687891.8, "taker_buy_quote": 110311.04432 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1594, "high": 0.1606, "low": 0.1588, "close": 0.1601, "volume": 576904.2, "close_time": 1762851599999, "quote_volume": 92183.48124, "trades": 898, "taker_buy_base": 264746.0, "taker_buy_quote": 42305.80932 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.1601, "high": 0.1618, "low": 0.1594, "close": 0.1594, "volume": 756692.9, "close_time": 1762855199999, "quote_volume": 121627.04165, "trades": 908, "taker_buy_base": 338875.0, "taker_buy_quote": 54470.46858 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.1593, "high": 0.1612, "low": 0.1593, "close": 0.1607, "volume": 720651.2, "close_time": 1762858799999, "quote_volume": 115607.30289, "trades": 988, "taker_buy_base": 402278.0, "taker_buy_quote": 64543.48363 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.1607, "high": 0.1619, "low": 0.1594, "close": 0.1605, "volume": 683451.0, "close_time": 1762862399999, "quote_volume": 109662.28519, "trades": 860, "taker_buy_base": 385491.2, "taker_buy_quote": 61839.9655 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1603, "high": 0.1612, "low": 0.1568, "close": 0.1582, "volume": 1721845.5, "close_time": 1762865999999, "quote_volume": 273737.72472, "trades": 1844, "taker_buy_base": 646197.2, "taker_buy_quote": 102708.28692 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.1583, "high": 0.1595, "low": 0.158, "close": 0.1584, "volume": 1062132.8, "close_time": 1762869599999, "quote_volume": 168463.35565, "trades": 1204, "taker_buy_base": 624772.6, "taker_buy_quote": 99070.47955 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.1584, "high": 0.1606, "low": 0.1567, "close": 0.1605, "volume": 1198839.5, "close_time": 1762873199999, "quote_volume": 189678.1102, "trades": 1559, "taker_buy_base": 670469.6, "taker_buy_quote": 106080.1013 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.1605, "high": 0.1605, "low": 0.1579, "close": 0.1585, "volume": 651827.7, "close_time": 1762876799999, "quote_volume": 103762.72682, "trades": 1207, "taker_buy_base": 290556.1, "taker_buy_quote": 46256.35702 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1584, "high": 0.1603, "low": 0.1579, "close": 0.1593, "volume": 613674.5, "close_time": 1762880399999, "quote_volume": 97555.60384, "trades": 913, "taker_buy_base": 230209.4, "taker_buy_quote": 36635.53334 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.1593, "high": 0.1603, "low": 0.1574, "close": 0.1588, "volume": 337163.3, "close_time": 1762883999999, "quote_volume": 53574.27335, "trades": 666, "taker_buy_base": 182022.4, "taker_buy_quote": 28925.0087 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.1589, "high": 0.1594, "low": 0.1573, "close": 0.1575, "volume": 665345.9, "close_time": 1762887599999, "quote_volume": 105414.03981, "trades": 676, "taker_buy_base": 366081.2, "taker_buy_quote": 57999.63142 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.1573, "high": 0.1573, "low": 0.1544, "close": 0.1548, "volume": 718087.0, "close_time": 1762891199999, "quote_volume": 111857.9987, "trades": 1037, "taker_buy_base": 333335.7, "taker_buy_quote": 51907.4032 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1548, "high": 0.1557, "low": 0.1541, "close": 0.1551, "volume": 725240.4, "close_time": 1762894799999, "quote_volume": 112319.00446, "trades": 1112, "taker_buy_base": 431386.8, "taker_buy_quote": 66818.73069 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.1552, "high": 0.1561, "low": 0.1546, "close": 0.1556, "volume": 426178.3, "close_time": 1762898399999, "quote_volume": 66256.95968, "trades": 820, "taker_buy_base": 205425.4, "taker_buy_quote": 31927.3783 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.1555, "high": 0.1567, "low": 0.1546, "close": 0.1561, "volume": 432772.5, "close_time": 1762901999999, "quote_volume": 67461.19653, "trades": 692, "taker_buy_base": 201449.9, "taker_buy_quote": 31420.39556 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.156, "high": 0.1561, "low": 0.1545, "close": 0.1552, "volume": 746330.0, "close_time": 1762905599999, "quote_volume": 115970.73222, "trades": 1253, "taker_buy_base": 454266.9, "taker_buy_quote": 70594.98425 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1551, "high": 0.1566, "low": 0.1536, "close": 0.1549, "volume": 1659150.9, "close_time": 1762909199999, "quote_volume": 257634.90593, "trades": 2779, "taker_buy_base": 692238.6, "taker_buy_quote": 107515.26928 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.1549, "high": 0.1583, "low": 0.1549, "close": 0.158, "volume": 1638272.5, "close_time": 1762912799999, "quote_volume": 257368.89804, "trades": 2756, "taker_buy_base": 726498.9, "taker_buy_quote": 114063.74941 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.158, "high": 0.1589, "low": 0.1566, "close": 0.1588, "volume": 642914.2, "close_time": 1762916399999, "quote_volume": 101592.53733, "trades": 1021, "taker_buy_base": 384810.2, "taker_buy_quote": 60831.5519 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.1587, "high": 0.1594, "low": 0.1582, "close": 0.1587, "volume": 681078.8, "close_time": 1762919999999, "quote_volume": 108086.68666, "trades": 675, "taker_buy_base": 233318.6, "taker_buy_quote": 37024.38862 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1588, "high": 0.1605, "low": 0.1584, "close": 0.16, "volume": 456689.0, "close_time": 1762923599999, "quote_volume": 72902.11692, "trades": 811, "taker_buy_base": 237684.7, "taker_buy_quote": 37940.88444 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.1601, "high": 0.1624, "low": 0.1601, "close": 0.1611, "volume": 934923.8, "close_time": 1762927199999, "quote_volume": 150632.33919, "trades": 1283, "taker_buy_base": 441520.4, "taker_buy_quote": 71136.26342 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.1611, "high": 0.1625, "low": 0.1608, "close": 0.1611, "volume": 495339.8, "close_time": 1762930799999, "quote_volume": 80018.21527, "trades": 803, "taker_buy_base": 193570.6, "taker_buy_quote": 31278.9668 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.1611, "high": 0.1616, "low": 0.1593, "close": 0.1595, "volume": 618922.4, "close_time": 1762934399999, "quote_volume": 99275.69793, "trades": 796, "taker_buy_base": 303446.5, "taker_buy_quote": 48705.54695 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1596, "high": 0.162, "low": 0.1596, "close": 0.1613, "volume": 540308.8, "close_time": 1762937999999, "quote_volume": 87081.40938, "trades": 811, "taker_buy_base": 235972.9, "taker_buy_quote": 38018.22034 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1613, "high": 0.1623, "low": 0.1609, "close": 0.162, "volume": 321170.0, "close_time": 1762941599999, "quote_volume": 51932.77267, "trades": 513, "taker_buy_base": 152811.0, "taker_buy_quote": 24708.22584 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.162, "high": 0.1639, "low": 0.1619, "close": 0.1622, "volume": 796343.1, "close_time": 1762945199999, "quote_volume": 129748.14131, "trades": 1081, "taker_buy_base": 365216.1, "taker_buy_quote": 59523.7057 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1623, "high": 0.1631, "low": 0.1607, "close": 0.1613, "volume": 513676.2, "close_time": 1762948799999, "quote_volume": 83109.91266, "trades": 805, "taker_buy_base": 229880.6, "taker_buy_quote": 37218.50342 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1613, "high": 0.1614, "low": 0.1595, "close": 0.1597, "volume": 656376.2, "close_time": 1762952399999, "quote_volume": 105298.47977, "trades": 1121, "taker_buy_base": 248344.8, "taker_buy_quote": 39864.41208 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.1598, "high": 0.1613, "low": 0.1589, "close": 0.1609, "volume": 493906.8, "close_time": 1762955999999, "quote_volume": 79046.18928, "trades": 1068, "taker_buy_base": 274689.3, "taker_buy_quote": 43959.77835 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.1609, "high": 0.161, "low": 0.1561, "close": 0.1587, "volume": 1388257.9, "close_time": 1762959599999, "quote_volume": 220432.99653, "trades": 2364, "taker_buy_base": 701755.9, "taker_buy_quote": 111441.93516 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.1586, "high": 0.1595, "low": 0.1549, "close": 0.1557, "volume": 1353660.2, "close_time": 1762963199999, "quote_volume": 213011.20275, "trades": 2744, "taker_buy_base": 691704.6, "taker_buy_quote": 108853.50001 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1556, "high": 0.1563, "low": 0.1521, "close": 0.1543, "volume": 1214995.0, "close_time": 1762966799999, "quote_volume": 187515.82861, "trades": 2504, "taker_buy_base": 705587.6, "taker_buy_quote": 108919.38192 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1544, "high": 0.1567, "low": 0.1544, "close": 0.1557, "volume": 910169.4, "close_time": 1762970399999, "quote_volume": 141516.12122, "trades": 1836, "taker_buy_base": 531848.8, "taker_buy_quote": 82719.46507 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.1558, "high": 0.1565, "low": 0.1536, "close": 0.1538, "volume": 436889.4, "close_time": 1762973999999, "quote_volume": 67934.5404, "trades": 999, "taker_buy_base": 229495.0, "taker_buy_quote": 35697.01751 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.1537, "high": 0.1545, "low": 0.1521, "close": 0.1539, "volume": 425760.2, "close_time": 1762977599999, "quote_volume": 65197.41879, "trades": 1095, "taker_buy_base": 203400.3, "taker_buy_quote": 31159.0589 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1538, "high": 0.1562, "low": 0.1534, "close": 0.1545, "volume": 438756.8, "close_time": 1762981199999, "quote_volume": 67912.96113, "trades": 887, "taker_buy_base": 184483.7, "taker_buy_quote": 28536.97729 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.1545, "high": 0.1566, "low": 0.1539, "close": 0.1559, "volume": 580107.8, "close_time": 1762984799999, "quote_volume": 90200.06975, "trades": 1014, "taker_buy_base": 366169.1, "taker_buy_quote": 56957.3925 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1558, "high": 0.1565, "low": 0.1549, "close": 0.1555, "volume": 432999.3, "close_time": 1762988399999, "quote_volume": 67402.49544, "trades": 812, "taker_buy_base": 180973.1, "taker_buy_quote": 28165.96547 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1555, "high": 0.1555, "low": 0.1541, "close": 0.1548, "volume": 462266.3, "close_time": 1762991999999, "quote_volume": 71544.95515, "trades": 812, "taker_buy_base": 209239.1, "taker_buy_quote": 32397.50221 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1548, "high": 0.162, "low": 0.1546, "close": 0.1563, "volume": 3917888.3, "close_time": 1762995599999, "quote_volume": 621266.76866, "trades": 5405, "taker_buy_base": 2274307.8, "taker_buy_quote": 360658.22075 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1562, "high": 0.1588, "low": 0.1559, "close": 0.1569, "volume": 915987.0, "close_time": 1762999199999, "quote_volume": 144313.1639, "trades": 1651, "taker_buy_base": 475166.7, "taker_buy_quote": 74881.19577 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1569, "high": 0.1582, "low": 0.1568, "close": 0.1575, "volume": 560237.0, "close_time": 1763002799999, "quote_volume": 88227.99534, "trades": 956, "taker_buy_base": 265376.8, "taker_buy_quote": 41793.39692 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1576, "high": 0.159, "low": 0.1553, "close": 0.1575, "volume": 900691.7, "close_time": 1763006399999, "quote_volume": 141710.09157, "trades": 1723, "taker_buy_base": 380275.0, "taker_buy_quote": 59856.3693 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1575, "high": 0.158, "low": 0.1563, "close": 0.1565, "volume": 673709.4, "close_time": 1763009999999, "quote_volume": 105856.39706, "trades": 1333, "taker_buy_base": 319691.1, "taker_buy_quote": 50217.22355 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1566, "high": 0.1574, "low": 0.1548, "close": 0.1569, "volume": 458485.5, "close_time": 1763013599999, "quote_volume": 71523.72458, "trades": 974, "taker_buy_base": 259166.9, "taker_buy_quote": 40444.34076 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.157, "high": 0.1575, "low": 0.1565, "close": 0.1566, "volume": 396110.0, "close_time": 1763017199999, "quote_volume": 62228.19691, "trades": 775, "taker_buy_base": 149201.3, "taker_buy_quote": 23447.04902 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.1566, "high": 0.1572, "low": 0.1557, "close": 0.1563, "volume": 743792.7, "close_time": 1763020799999, "quote_volume": 116274.05361, "trades": 1043, "taker_buy_base": 368468.1, "taker_buy_quote": 57581.66855 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1563, "high": 0.1573, "low": 0.156, "close": 0.1568, "volume": 356473.5, "close_time": 1763024399999, "quote_volume": 55866.01545, "trades": 700, "taker_buy_base": 149746.6, "taker_buy_quote": 23463.30979 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1568, "high": 0.1569, "low": 0.1547, "close": 0.155, "volume": 951056.8, "close_time": 1763027999999, "quote_volume": 147887.32564, "trades": 1418, "taker_buy_base": 512681.3, "taker_buy_quote": 79711.32307 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1551, "high": 0.1569, "low": 0.1546, "close": 0.1547, "volume": 669387.8, "close_time": 1763031599999, "quote_volume": 104190.5562, "trades": 1135, "taker_buy_base": 324747.3, "taker_buy_quote": 50536.97157 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1548, "high": 0.1551, "low": 0.1542, "close": 0.1545, "volume": 549537.4, "close_time": 1763035199999, "quote_volume": 84952.25197, "trades": 925, "taker_buy_base": 281108.8, "taker_buy_quote": 43457.39455 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1546, "high": 0.1562, "low": 0.1543, "close": 0.1561, "volume": 396490.5, "close_time": 1763038799999, "quote_volume": 61550.95524, "trades": 620, "taker_buy_base": 196180.5, "taker_buy_quote": 30466.77657 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.1561, "high": 0.1563, "low": 0.1542, "close": 0.1551, "volume": 645973.9, "close_time": 1763042399999, "quote_volume": 100361.70486, "trades": 924, "taker_buy_base": 288255.6, "taker_buy_quote": 44768.05706 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.1551, "high": 0.1573, "low": 0.1529, "close": 0.1564, "volume": 1627007.2, "close_time": 1763045999999, "quote_volume": 251849.83747, "trades": 2179, "taker_buy_base": 838675.7, "taker_buy_quote": 129828.40256 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.1564, "high": 0.1574, "low": 0.1535, "close": 0.1541, "volume": 1007613.7, "close_time": 1763049599999, "quote_volume": 156453.45143, "trades": 1671, "taker_buy_base": 509763.5, "taker_buy_quote": 79105.07216 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.154, "high": 0.1546, "low": 0.1523, "close": 0.1526, "volume": 767339.1, "close_time": 1763053199999, "quote_volume": 117710.85961, "trades": 1411, "taker_buy_base": 404006.6, "taker_buy_quote": 61930.11025 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.1527, "high": 0.1528, "low": 0.1494, "close": 0.1506, "volume": 1916810.8, "close_time": 1763056799999, "quote_volume": 289930.77826, "trades": 2697, "taker_buy_base": 880051.3, "taker_buy_quote": 133176.29659 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1506, "high": 0.1508, "low": 0.1446, "close": 0.1457, "volume": 2707242.9, "close_time": 1763060399999, "quote_volume": 398053.52667, "trades": 3245, "taker_buy_base": 1334905.6, "taker_buy_quote": 196451.9614 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.1457, "high": 0.1469, "low": 0.1422, "close": 0.1428, "volume": 2247590.4, "close_time": 1763063999999, "quote_volume": 324244.30134, "trades": 3454, "taker_buy_base": 986555.5, "taker_buy_quote": 142493.27883 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1428, "high": 0.1429, "low": 0.1393, "close": 0.1405, "volume": 2958632.6, "close_time": 1763067599999, "quote_volume": 416880.86605, "trades": 3280, "taker_buy_base": 1060878.4, "taker_buy_quote": 149754.70521 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1406, "high": 0.1415, "low": 0.1392, "close": 0.1405, "volume": 912238.8, "close_time": 1763071199999, "quote_volume": 127997.31436, "trades": 1222, "taker_buy_base": 444227.1, "taker_buy_quote": 62305.13126 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1404, "high": 0.1439, "low": 0.1397, "close": 0.1433, "volume": 1101810.6, "close_time": 1763074799999, "quote_volume": 156831.19788, "trades": 1060, "taker_buy_base": 554933.8, "taker_buy_quote": 78889.18924 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1432, "high": 0.1458, "low": 0.143, "close": 0.1444, "volume": 831876.9, "close_time": 1763078399999, "quote_volume": 120306.16133, "trades": 926, "taker_buy_base": 421167.6, "taker_buy_quote": 60880.97869 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1443, "high": 0.1443, "low": 0.142, "close": 0.1427, "volume": 1176311.3, "close_time": 1763081999999, "quote_volume": 168317.40852, "trades": 1658, "taker_buy_base": 585488.9, "taker_buy_quote": 83774.25243 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.1427, "high": 0.1434, "low": 0.142, "close": 0.1421, "volume": 824460.1, "close_time": 1763085599999, "quote_volume": 117562.40144, "trades": 1167, "taker_buy_base": 405206.7, "taker_buy_quote": 57763.98279 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1422, "high": 0.1437, "low": 0.1409, "close": 0.1413, "volume": 1414501.3, "close_time": 1763089199999, "quote_volume": 201357.32811, "trades": 1488, "taker_buy_base": 746040.2, "taker_buy_quote": 106212.61963 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1413, "high": 0.1413, "low": 0.1376, "close": 0.1386, "volume": 1522153.7, "close_time": 1763092799999, "quote_volume": 211590.19368, "trades": 1461, "taker_buy_base": 714063.2, "taker_buy_quote": 99258.6599 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1385, "high": 0.1392, "low": 0.132, "close": 0.1354, "volume": 3104416.2, "close_time": 1763096399999, "quote_volume": 419153.8395, "trades": 3647, "taker_buy_base": 1452959.8, "taker_buy_quote": 196272.88903 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.1354, "high": 0.1376, "low": 0.1354, "close": 0.1368, "volume": 2459556.1, "close_time": 1763099999999, "quote_volume": 335733.05332, "trades": 3000, "taker_buy_base": 1031832.1, "taker_buy_quote": 140903.56761 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.1367, "high": 0.138, "low": 0.1334, "close": 0.138, "volume": 1874131.4, "close_time": 1763103599999, "quote_volume": 253356.33065, "trades": 2706, "taker_buy_base": 937175.0, "taker_buy_quote": 126686.87191 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1378, "high": 0.1391, "low": 0.1368, "close": 0.1382, "volume": 1302829.3, "close_time": 1763107199999, "quote_volume": 179527.20708, "trades": 1806, "taker_buy_base": 649256.0, "taker_buy_quote": 89514.15167 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1381, "high": 0.1382, "low": 0.1366, "close": 0.1371, "volume": 309685.6, "close_time": 1763110799999, "quote_volume": 42487.85921, "trades": 551, "taker_buy_base": 167380.0, "taker_buy_quote": 22966.78175 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.137, "high": 0.1375, "low": 0.1342, "close": 0.1344, "volume": 1306152.3, "close_time": 1763114399999, "quote_volume": 176921.51477, "trades": 1649, "taker_buy_base": 450779.2, "taker_buy_quote": 61087.32738 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1345, "high": 0.1368, "low": 0.1342, "close": 0.1363, "volume": 1225901.4, "close_time": 1763117999999, "quote_volume": 166338.81181, "trades": 1435, "taker_buy_base": 425480.1, "taker_buy_quote": 57787.14336 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.1362, "high": 0.1369, "low": 0.1343, "close": 0.1357, "volume": 995108.9, "close_time": 1763121599999, "quote_volume": 134851.84986, "trades": 1239, "taker_buy_base": 466697.4, "taker_buy_quote": 63222.79856 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1357, "high": 0.1378, "low": 0.1335, "close": 0.1374, "volume": 2133428.0, "close_time": 1763125199999, "quote_volume": 288818.6722, "trades": 2801, "taker_buy_base": 775964.0, "taker_buy_quote": 105189.3089 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1375, "high": 0.1377, "low": 0.1343, "close": 0.1355, "volume": 1053478.0, "close_time": 1763128799999, "quote_volume": 143190.32053, "trades": 1497, "taker_buy_base": 458391.7, "taker_buy_quote": 62197.28385 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.1356, "high": 0.1383, "low": 0.1352, "close": 0.1373, "volume": 1376227.0, "close_time": 1763132399999, "quote_volume": 188342.53591, "trades": 2123, "taker_buy_base": 691301.3, "taker_buy_quote": 94543.31805 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1373, "high": 0.1381, "low": 0.1353, "close": 0.1373, "volume": 922946.9, "close_time": 1763135999999, "quote_volume": 125958.86011, "trades": 1464, "taker_buy_base": 371712.6, "taker_buy_quote": 50719.87469 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1372, "high": 0.1394, "low": 0.1365, "close": 0.1385, "volume": 543107.6, "close_time": 1763139599999, "quote_volume": 74979.94328, "trades": 1104, "taker_buy_base": 301708.5, "taker_buy_quote": 41673.53261 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.1385, "high": 0.1393, "low": 0.1368, "close": 0.137, "volume": 634247.6, "close_time": 1763143199999, "quote_volume": 87674.38035, "trades": 896, "taker_buy_base": 293448.2, "taker_buy_quote": 40551.67238 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.137, "high": 0.1387, "low": 0.1365, "close": 0.1378, "volume": 652894.3, "close_time": 1763146799999, "quote_volume": 89897.66167, "trades": 1013, "taker_buy_base": 373216.5, "taker_buy_quote": 51412.95777 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1379, "high": 0.1411, "low": 0.1378, "close": 0.141, "volume": 530025.5, "close_time": 1763150399999, "quote_volume": 74034.72824, "trades": 842, "taker_buy_base": 288986.3, "taker_buy_quote": 40369.15363 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.141, "high": 0.1416, "low": 0.1364, "close": 0.1378, "volume": 1124278.1, "close_time": 1763153999999, "quote_volume": 156045.94204, "trades": 1628, "taker_buy_base": 512032.7, "taker_buy_quote": 71101.18076 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1379, "high": 0.1396, "low": 0.1375, "close": 0.1384, "volume": 388299.8, "close_time": 1763157599999, "quote_volume": 53811.37141, "trades": 766, "taker_buy_base": 187782.4, "taker_buy_quote": 26024.57111 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1385, "high": 0.1392, "low": 0.1364, "close": 0.1368, "volume": 619529.4, "close_time": 1763161199999, "quote_volume": 85288.24616, "trades": 727, "taker_buy_base": 371848.6, "taker_buy_quote": 51130.30659 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1369, "high": 0.137, "low": 0.134, "close": 0.1361, "volume": 1204173.8, "close_time": 1763164799999, "quote_volume": 163390.88093, "trades": 1757, "taker_buy_base": 723367.2, "taker_buy_quote": 98056.961 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1361, "high": 0.137, "low": 0.1354, "close": 0.137, "volume": 719169.1, "close_time": 1763168399999, "quote_volume": 97766.93746, "trades": 1105, "taker_buy_base": 408308.6, "taker_buy_quote": 55501.09354 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.137, "high": 0.1394, "low": 0.1369, "close": 0.1391, "volume": 1426439.4, "close_time": 1763171999999, "quote_volume": 197121.1832, "trades": 1274, "taker_buy_base": 376228.2, "taker_buy_quote": 52036.81225 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.139, "high": 0.1398, "low": 0.1388, "close": 0.1397, "volume": 557314.8, "close_time": 1763175599999, "quote_volume": 77613.44156, "trades": 824, "taker_buy_base": 268968.2, "taker_buy_quote": 37460.0633 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1396, "high": 0.1408, "low": 0.1392, "close": 0.1397, "volume": 737979.0, "close_time": 1763179199999, "quote_volume": 103279.31306, "trades": 936, "taker_buy_base": 356416.6, "taker_buy_quote": 49877.40437 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1397, "high": 0.1398, "low": 0.1386, "close": 0.1388, "volume": 674227.8, "close_time": 1763182799999, "quote_volume": 93854.56349, "trades": 675, "taker_buy_base": 385255.9, "taker_buy_quote": 53619.42939 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1388, "high": 0.1392, "low": 0.1377, "close": 0.1391, "volume": 404105.3, "close_time": 1763186399999, "quote_volume": 55970.79539, "trades": 527, "taker_buy_base": 250905.5, "taker_buy_quote": 34737.31187 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1391, "high": 0.1406, "low": 0.1391, "close": 0.1399, "volume": 254011.4, "close_time": 1763189999999, "quote_volume": 35547.94734, "trades": 434, "taker_buy_base": 142976.6, "taker_buy_quote": 20006.67499 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.1399, "high": 0.1399, "low": 0.1379, "close": 0.1379, "volume": 352601.0, "close_time": 1763193599999, "quote_volume": 48852.0715, "trades": 438, "taker_buy_base": 219244.4, "taker_buy_quote": 30347.50407 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.138, "high": 0.1385, "low": 0.1344, "close": 0.1359, "volume": 2420794.3, "close_time": 1763197199999, "quote_volume": 331364.64505, "trades": 1967, "taker_buy_base": 1640383.2, "taker_buy_quote": 224849.23758 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1358, "high": 0.138, "low": 0.1356, "close": 0.1373, "volume": 653998.1, "close_time": 1763200799999, "quote_volume": 89654.83588, "trades": 914, "taker_buy_base": 302547.3, "taker_buy_quote": 41466.46647 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1373, "high": 0.1385, "low": 0.1371, "close": 0.138, "volume": 391848.0, "close_time": 1763204399999, "quote_volume": 53974.48022, "trades": 683, "taker_buy_base": 164954.8, "taker_buy_quote": 22726.4571 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.138, "high": 0.1385, "low": 0.1365, "close": 0.1372, "volume": 343299.6, "close_time": 1763207999999, "quote_volume": 47141.52009, "trades": 566, "taker_buy_base": 149270.3, "taker_buy_quote": 20509.89424 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1371, "high": 0.1387, "low": 0.1369, "close": 0.1379, "volume": 750198.1, "close_time": 1763211599999, "quote_volume": 103317.47968, "trades": 963, "taker_buy_base": 333505.7, "taker_buy_quote": 45937.61282 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.1378, "high": 0.1386, "low": 0.1373, "close": 0.1382, "volume": 452424.6, "close_time": 1763215199999, "quote_volume": 62411.54914, "trades": 781, "taker_buy_base": 294621.2, "taker_buy_quote": 40658.9234 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1381, "high": 0.1381, "low": 0.1365, "close": 0.1371, "volume": 469391.9, "close_time": 1763218799999, "quote_volume": 64483.31785, "trades": 694, "taker_buy_base": 228424.5, "taker_buy_quote": 31413.0753 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.1371, "high": 0.1376, "low": 0.1365, "close": 0.1366, "volume": 430416.3, "close_time": 1763222399999, "quote_volume": 59017.85188, "trades": 823, "taker_buy_base": 175790.3, "taker_buy_quote": 24103.22159 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1366, "high": 0.137, "low": 0.1356, "close": 0.1369, "volume": 527152.0, "close_time": 1763225999999, "quote_volume": 71842.47407, "trades": 858, "taker_buy_base": 238555.5, "taker_buy_quote": 32505.72904 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.137, "high": 0.1382, "low": 0.1365, "close": 0.1374, "volume": 636969.1, "close_time": 1763229599999, "quote_volume": 87305.6138, "trades": 908, "taker_buy_base": 298179.7, "taker_buy_quote": 40893.81063 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.1374, "high": 0.138, "low": 0.1366, "close": 0.1368, "volume": 399294.5, "close_time": 1763233199999, "quote_volume": 54851.00016, "trades": 584, "taker_buy_base": 233652.1, "taker_buy_quote": 32127.0051 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.1369, "high": 0.1371, "low": 0.136, "close": 0.1362, "volume": 242821.1, "close_time": 1763236799999, "quote_volume": 33169.56457, "trades": 485, "taker_buy_base": 118539.4, "taker_buy_quote": 16192.94455 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1361, "high": 0.1363, "low": 0.1355, "close": 0.1355, "volume": 427497.2, "close_time": 1763240399999, "quote_volume": 58090.16065, "trades": 705, "taker_buy_base": 215478.5, "taker_buy_quote": 29286.46965 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.1355, "high": 0.1368, "low": 0.1341, "close": 0.1341, "volume": 329649.0, "close_time": 1763243999999, "quote_volume": 44678.53652, "trades": 630, "taker_buy_base": 132680.5, "taker_buy_quote": 17992.37014 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1341, "high": 0.1358, "low": 0.1333, "close": 0.1355, "volume": 489607.8, "close_time": 1763247599999, "quote_volume": 65926.2583, "trades": 644, "taker_buy_base": 247104.9, "taker_buy_quote": 33302.3348 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.1356, "high": 0.1368, "low": 0.1354, "close": 0.1357, "volume": 468252.5, "close_time": 1763251199999, "quote_volume": 63749.90047, "trades": 621, "taker_buy_base": 218185.3, "taker_buy_quote": 29708.57739 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1357, "high": 0.1371, "low": 0.1349, "close": 0.1365, "volume": 521945.6, "close_time": 1763254799999, "quote_volume": 70878.19809, "trades": 796, "taker_buy_base": 292410.0, "taker_buy_quote": 39707.56106 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.1364, "high": 0.1367, "low": 0.1336, "close": 0.1352, "volume": 792359.5, "close_time": 1763258399999, "quote_volume": 106993.06416, "trades": 1123, "taker_buy_base": 419341.4, "taker_buy_quote": 56610.9052 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.1351, "high": 0.1372, "low": 0.1347, "close": 0.137, "volume": 432475.9, "close_time": 1763261999999, "quote_volume": 58935.01767, "trades": 744, "taker_buy_base": 222909.1, "taker_buy_quote": 30366.18144 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1371, "high": 0.1376, "low": 0.1365, "close": 0.1372, "volume": 207796.4, "close_time": 1763265599999, "quote_volume": 28464.43466, "trades": 435, "taker_buy_base": 88379.1, "taker_buy_quote": 12108.61597 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1372, "high": 0.1373, "low": 0.1353, "close": 0.1363, "volume": 280021.2, "close_time": 1763269199999, "quote_volume": 38206.0388, "trades": 512, "taker_buy_base": 138812.2, "taker_buy_quote": 18952.5581 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1363, "high": 0.1374, "low": 0.1363, "close": 0.1365, "volume": 348886.9, "close_time": 1763272799999, "quote_volume": 47803.54647, "trades": 577, "taker_buy_base": 153360.4, "taker_buy_quote": 21014.24867 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1365, "high": 0.1373, "low": 0.1363, "close": 0.1364, "volume": 193977.5, "close_time": 1763276399999, "quote_volume": 26571.19364, "trades": 385, "taker_buy_base": 96029.3, "taker_buy_quote": 13151.33391 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.1366, "high": 0.1374, "low": 0.1359, "close": 0.1374, "volume": 376673.8, "close_time": 1763279999999, "quote_volume": 51473.36725, "trades": 630, "taker_buy_base": 206240.8, "taker_buy_quote": 28192.24287 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1375, "high": 0.1375, "low": 0.1358, "close": 0.1366, "volume": 221314.4, "close_time": 1763283599999, "quote_volume": 30206.58618, "trades": 436, "taker_buy_base": 109775.2, "taker_buy_quote": 14977.03184 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.1366, "high": 0.1377, "low": 0.136, "close": 0.1375, "volume": 362260.3, "close_time": 1763287199999, "quote_volume": 49624.5063, "trades": 616, "taker_buy_base": 192911.5, "taker_buy_quote": 26429.98973 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.1375, "high": 0.1378, "low": 0.137, "close": 0.137, "volume": 330332.7, "close_time": 1763290799999, "quote_volume": 45388.25287, "trades": 461, "taker_buy_base": 138450.6, "taker_buy_quote": 19031.25058 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1371, "high": 0.1371, "low": 0.1331, "close": 0.1336, "volume": 748804.7, "close_time": 1763294399999, "quote_volume": 100742.36279, "trades": 1151, "taker_buy_base": 384528.9, "taker_buy_quote": 51707.03558 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1336, "high": 0.1345, "low": 0.1327, "close": 0.1334, "volume": 783297.4, "close_time": 1763297999999, "quote_volume": 104677.50068, "trades": 1003, "taker_buy_base": 446713.3, "taker_buy_quote": 59689.52265 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1335, "high": 0.1342, "low": 0.1321, "close": 0.133, "volume": 731249.8, "close_time": 1763301599999, "quote_volume": 97458.28191, "trades": 945, "taker_buy_base": 321503.3, "taker_buy_quote": 42835.34358 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1331, "high": 0.1343, "low": 0.1325, "close": 0.1338, "volume": 578655.3, "close_time": 1763305199999, "quote_volume": 77298.18991, "trades": 871, "taker_buy_base": 307302.3, "taker_buy_quote": 41044.87704 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1338, "high": 0.1338, "low": 0.1298, "close": 0.1301, "volume": 1238857.1, "close_time": 1763308799999, "quote_volume": 162842.373, "trades": 1641, "taker_buy_base": 518311.1, "taker_buy_quote": 68181.3008 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1301, "high": 0.1313, "low": 0.1268, "close": 0.1273, "volume": 1904398.0, "close_time": 1763312399999, "quote_volume": 245405.73256, "trades": 2377, "taker_buy_base": 968115.5, "taker_buy_quote": 124765.28101 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1274, "high": 0.1279, "low": 0.124, "close": 0.1257, "volume": 2292774.4, "close_time": 1763315999999, "quote_volume": 288797.33906, "trades": 2781, "taker_buy_base": 1125289.5, "taker_buy_quote": 141783.34916 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1257, "high": 0.1286, "low": 0.1254, "close": 0.126, "volume": 1537979.6, "close_time": 1763319599999, "quote_volume": 195335.7541, "trades": 2271, "taker_buy_base": 838837.2, "taker_buy_quote": 106547.08627 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.1259, "high": 0.128, "low": 0.1259, "close": 0.1266, "volume": 737895.2, "close_time": 1763323199999, "quote_volume": 93814.83987, "trades": 1100, "taker_buy_base": 403823.9, "taker_buy_quote": 51269.36658 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1267, "high": 0.1286, "low": 0.1266, "close": 0.128, "volume": 447065.1, "close_time": 1763326799999, "quote_volume": 57181.71518, "trades": 751, "taker_buy_base": 265074.9, "taker_buy_quote": 33908.44695 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1279, "high": 0.128, "low": 0.1259, "close": 0.1266, "volume": 748962.7, "close_time": 1763330399999, "quote_volume": 95049.38641, "trades": 1137, "taker_buy_base": 366940.0, "taker_buy_quote": 46581.86994 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1266, "high": 0.1293, "low": 0.1256, "close": 0.1286, "volume": 795248.7, "close_time": 1763333999999, "quote_volume": 101441.47875, "trades": 1073, "taker_buy_base": 437716.5, "taker_buy_quote": 55811.29485 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1286, "high": 0.1315, "low": 0.1264, "close": 0.1308, "volume": 1087236.7, "close_time": 1763337599999, "quote_volume": 140195.28476, "trades": 1773, "taker_buy_base": 567925.3, "taker_buy_quote": 73229.82851 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1308, "high": 0.132, "low": 0.1286, "close": 0.1304, "volume": 676390.1, "close_time": 1763341199999, "quote_volume": 88149.73471, "trades": 1313, "taker_buy_base": 358045.7, "taker_buy_quote": 46676.66601 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1304, "high": 0.1306, "low": 0.1291, "close": 0.1295, "volume": 547393.5, "close_time": 1763344799999, "quote_volume": 71083.53425, "trades": 1011, "taker_buy_base": 270259.2, "taker_buy_quote": 35101.43725 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.1296, "high": 0.1307, "low": 0.1295, "close": 0.1299, "volume": 462791.0, "close_time": 1763348399999, "quote_volume": 60237.20205, "trades": 786, "taker_buy_base": 255100.9, "taker_buy_quote": 33195.07488 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1299, "high": 0.131, "low": 0.1298, "close": 0.1309, "volume": 418828.3, "close_time": 1763351999999, "quote_volume": 54697.66498, "trades": 663, "taker_buy_base": 245545.1, "taker_buy_quote": 32069.17277 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1309, "high": 0.1313, "low": 0.1276, "close": 0.1292, "volume": 979389.7, "close_time": 1763355599999, "quote_volume": 127073.88021, "trades": 1135, "taker_buy_base": 287406.7, "taker_buy_quote": 37435.48619 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1293, "high": 0.1295, "low": 0.1286, "close": 0.129, "volume": 491846.9, "close_time": 1763359199999, "quote_volume": 63430.85002, "trades": 793, "taker_buy_base": 315070.6, "taker_buy_quote": 40618.9623 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1291, "high": 0.1296, "low": 0.1284, "close": 0.1293, "volume": 591763.5, "close_time": 1763362799999, "quote_volume": 76267.78266, "trades": 813, "taker_buy_base": 352795.5, "taker_buy_quote": 45474.07553 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1294, "high": 0.1299, "low": 0.1289, "close": 0.1296, "volume": 306489.0, "close_time": 1763366399999, "quote_volume": 39648.78076, "trades": 556, "taker_buy_base": 99310.7, "taker_buy_quote": 12852.05778 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1297, "high": 0.1298, "low": 0.1288, "close": 0.129, "volume": 431092.4, "close_time": 1763369999999, "quote_volume": 55718.10223, "trades": 669, "taker_buy_base": 249653.4, "taker_buy_quote": 32266.90425 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.129, "high": 0.1296, "low": 0.1286, "close": 0.1288, "volume": 310321.0, "close_time": 1763373599999, "quote_volume": 40045.01665, "trades": 636, "taker_buy_base": 139063.5, "taker_buy_quote": 17946.31 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.1289, "high": 0.1305, "low": 0.1288, "close": 0.1296, "volume": 395368.5, "close_time": 1763377199999, "quote_volume": 51207.47367, "trades": 626, "taker_buy_base": 196208.6, "taker_buy_quote": 25408.1589 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1296, "high": 0.1309, "low": 0.1296, "close": 0.1301, "volume": 438768.8, "close_time": 1763380799999, "quote_volume": 57142.83838, "trades": 765, "taker_buy_base": 235000.8, "taker_buy_quote": 30605.28807 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.13, "high": 0.1303, "low": 0.1292, "close": 0.1299, "volume": 496462.4, "close_time": 1763384399999, "quote_volume": 64453.90271, "trades": 731, "taker_buy_base": 232211.5, "taker_buy_quote": 30155.21314 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.13, "high": 0.13, "low": 0.1254, "close": 0.1263, "volume": 1114708.2, "close_time": 1763387999999, "quote_volume": 142271.21168, "trades": 1660, "taker_buy_base": 408146.6, "taker_buy_quote": 52225.38756 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1262, "high": 0.1316, "low": 0.1256, "close": 0.1286, "volume": 2314853.7, "close_time": 1763391599999, "quote_volume": 297770.04362, "trades": 3362, "taker_buy_base": 1343863.7, "taker_buy_quote": 172736.05384 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1286, "high": 0.129, "low": 0.1259, "close": 0.1262, "volume": 1062948.2, "close_time": 1763395199999, "quote_volume": 135379.0896, "trades": 1989, "taker_buy_base": 569812.0, "taker_buy_quote": 72538.22587 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1263, "high": 0.1284, "low": 0.1244, "close": 0.1283, "volume": 1089783.4, "close_time": 1763398799999, "quote_volume": 137053.35286, "trades": 1861, "taker_buy_base": 572735.5, "taker_buy_quote": 72068.49337 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1284, "high": 0.1286, "low": 0.1247, "close": 0.1254, "volume": 556621.2, "close_time": 1763402399999, "quote_volume": 70280.50979, "trades": 1089, "taker_buy_base": 321990.9, "taker_buy_quote": 40622.91094 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1254, "high": 0.126, "low": 0.1227, "close": 0.1234, "volume": 1281240.1, "close_time": 1763405999999, "quote_volume": 158843.38558, "trades": 2013, "taker_buy_base": 547655.8, "taker_buy_quote": 68061.83883 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1234, "high": 0.1245, "low": 0.1227, "close": 0.1233, "volume": 1111798.6, "close_time": 1763409599999, "quote_volume": 137268.74716, "trades": 1707, "taker_buy_base": 541170.3, "taker_buy_quote": 66845.44569 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1233, "high": 0.1245, "low": 0.1226, "close": 0.1239, "volume": 956347.4, "close_time": 1763413199999, "quote_volume": 118078.68172, "trades": 1682, "taker_buy_base": 459996.5, "taker_buy_quote": 56832.20275 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.124, "high": 0.1247, "low": 0.1227, "close": 0.1235, "volume": 499484.1, "close_time": 1763416799999, "quote_volume": 61820.03091, "trades": 960, "taker_buy_base": 238242.3, "taker_buy_quote": 29456.15567 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1236, "high": 0.1247, "low": 0.123, "close": 0.1236, "volume": 747610.1, "close_time": 1763420399999, "quote_volume": 92729.58777, "trades": 996, "taker_buy_base": 322898.2, "taker_buy_quote": 40045.61227 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1235, "high": 0.1247, "low": 0.1228, "close": 0.1246, "volume": 546904.1, "close_time": 1763423999999, "quote_volume": 67660.98351, "trades": 948, "taker_buy_base": 283175.6, "taker_buy_quote": 35062.51213 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1245, "high": 0.125, "low": 0.1204, "close": 0.1246, "volume": 2353677.7, "close_time": 1763427599999, "quote_volume": 290055.61607, "trades": 2841, "taker_buy_base": 1264030.1, "taker_buy_quote": 156401.24642 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.1245, "high": 0.1262, "low": 0.124, "close": 0.1244, "volume": 2241045.3, "close_time": 1763431199999, "quote_volume": 280173.07288, "trades": 2200, "taker_buy_base": 1255401.5, "taker_buy_quote": 157091.02935 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1244, "high": 0.1263, "low": 0.1228, "close": 0.1236, "volume": 1723372.7, "close_time": 1763434799999, "quote_volume": 214507.46413, "trades": 2043, "taker_buy_base": 608154.5, "taker_buy_quote": 75685.37047 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1237, "high": 0.1262, "low": 0.1221, "close": 0.1257, "volume": 1439299.5, "close_time": 1763438399999, "quote_volume": 177857.90743, "trades": 2165, "taker_buy_base": 677525.0, "taker_buy_quote": 83785.54531 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1258, "high": 0.1264, "low": 0.1237, "close": 0.1263, "volume": 940290.2, "close_time": 1763441999999, "quote_volume": 117577.54129, "trades": 1441, "taker_buy_base": 424383.0, "taker_buy_quote": 53069.32185 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1262, "high": 0.1274, "low": 0.1253, "close": 0.1262, "volume": 749212.1, "close_time": 1763445599999, "quote_volume": 94789.87536, "trades": 1065, "taker_buy_base": 335598.6, "taker_buy_quote": 42446.18577 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.1262, "high": 0.1267, "low": 0.1248, "close": 0.1249, "volume": 417613.8, "close_time": 1763449199999, "quote_volume": 52514.63005, "trades": 797, "taker_buy_base": 234169.9, "taker_buy_quote": 29458.85276 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1248, "high": 0.1266, "low": 0.1245, "close": 0.1257, "volume": 1030000.3, "close_time": 1763452799999, "quote_volume": 129337.28698, "trades": 1176, "taker_buy_base": 693750.2, "taker_buy_quote": 87125.16534 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1256, "high": 0.127, "low": 0.1245, "close": 0.1248, "volume": 3317195.4, "close_time": 1763456399999, "quote_volume": 415642.28897, "trades": 5040, "taker_buy_base": 1128780.4, "taker_buy_quote": 141623.47765 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1248, "high": 0.1252, "low": 0.1221, "close": 0.1231, "volume": 4704494.3, "close_time": 1763459999999, "quote_volume": 581059.33365, "trades": 6981, "taker_buy_base": 1495370.0, "taker_buy_quote": 184651.00253 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1231, "high": 0.1239, "low": 0.1219, "close": 0.1235, "volume": 2619005.7, "close_time": 1763463599999, "quote_volume": 321807.30761, "trades": 3869, "taker_buy_base": 1228154.5, "taker_buy_quote": 150981.85451 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1236, "high": 0.1249, "low": 0.1221, "close": 0.1237, "volume": 1653220.6, "close_time": 1763467199999, "quote_volume": 204271.03672, "trades": 2941, "taker_buy_base": 832130.1, "taker_buy_quote": 102886.47449 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1237, "high": 0.124, "low": 0.1221, "close": 0.1236, "volume": 1155530.0, "close_time": 1763470799999, "quote_volume": 142317.20894, "trades": 2170, "taker_buy_base": 501915.2, "taker_buy_quote": 61844.06808 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1235, "high": 0.1242, "low": 0.1225, "close": 0.1239, "volume": 776275.7, "close_time": 1763474399999, "quote_volume": 95665.87392, "trades": 1464, "taker_buy_base": 380305.8, "taker_buy_quote": 46891.64334 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1239, "high": 0.1257, "low": 0.1229, "close": 0.1234, "volume": 2561673.8, "close_time": 1763477999999, "quote_volume": 318058.14937, "trades": 3289, "taker_buy_base": 1070004.6, "taker_buy_quote": 132842.01793 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1233, "high": 0.1273, "low": 0.1226, "close": 0.126, "volume": 2319249.3, "close_time": 1763481599999, "quote_volume": 291078.53336, "trades": 3081, "taker_buy_base": 1200741.4, "taker_buy_quote": 150578.52599 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1261, "high": 0.1277, "low": 0.1259, "close": 0.1267, "volume": 1376176.1, "close_time": 1763485199999, "quote_volume": 174499.34123, "trades": 1945, "taker_buy_base": 590399.8, "taker_buy_quote": 74874.82943 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1267, "high": 0.1269, "low": 0.125, "close": 0.1256, "volume": 620322.4, "close_time": 1763488799999, "quote_volume": 78097.64382, "trades": 1027, "taker_buy_base": 278488.2, "taker_buy_quote": 35050.74058 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1257, "high": 0.1266, "low": 0.1256, "close": 0.1261, "volume": 588309.3, "close_time": 1763492399999, "quote_volume": 74247.0993, "trades": 868, "taker_buy_base": 292433.2, "taker_buy_quote": 36903.42257 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.1262, "high": 0.1268, "low": 0.1251, "close": 0.1253, "volume": 331132.7, "close_time": 1763495999999, "quote_volume": 41697.19157, "trades": 665, "taker_buy_base": 147422.1, "taker_buy_quote": 18561.41261 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1253, "high": 0.1258, "low": 0.125, "close": 0.1252, "volume": 290651.0, "close_time": 1763499599999, "quote_volume": 36448.43473, "trades": 607, "taker_buy_base": 130551.7, "taker_buy_quote": 16374.47212 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1252, "high": 0.1258, "low": 0.1241, "close": 0.1242, "volume": 653918.5, "close_time": 1763503199999, "quote_volume": 81656.22194, "trades": 944, "taker_buy_base": 349868.6, "taker_buy_quote": 43684.30929 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1242, "high": 0.126, "low": 0.1241, "close": 0.1259, "volume": 319066.9, "close_time": 1763506799999, "quote_volume": 39977.49609, "trades": 555, "taker_buy_base": 180326.0, "taker_buy_quote": 22592.97729 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1259, "high": 0.1262, "low": 0.1253, "close": 0.1258, "volume": 284211.4, "close_time": 1763510399999, "quote_volume": 35723.65388, "trades": 582, "taker_buy_base": 157027.2, "taker_buy_quote": 19741.03018 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1259, "high": 0.1259, "low": 0.1234, "close": 0.1253, "volume": 804534.9, "close_time": 1763513999999, "quote_volume": 100191.3147, "trades": 1189, "taker_buy_base": 385822.9, "taker_buy_quote": 48043.47343 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1253, "high": 0.1262, "low": 0.1246, "close": 0.1253, "volume": 550234.9, "close_time": 1763517599999, "quote_volume": 68884.58336, "trades": 969, "taker_buy_base": 270048.6, "taker_buy_quote": 33804.43293 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.1253, "high": 0.1261, "low": 0.1247, "close": 0.1252, "volume": 579848.0, "close_time": 1763521199999, "quote_volume": 72713.23968, "trades": 910, "taker_buy_base": 237142.9, "taker_buy_quote": 29740.88363 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1253, "high": 0.1255, "low": 0.123, "close": 0.1233, "volume": 670542.5, "close_time": 1763524799999, "quote_volume": 83015.37741, "trades": 1048, "taker_buy_base": 282401.4, "taker_buy_quote": 34990.28895 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1232, "high": 0.1237, "low": 0.1224, "close": 0.1226, "volume": 989774.6, "close_time": 1763528399999, "quote_volume": 121780.66936, "trades": 1312, "taker_buy_base": 569921.1, "taker_buy_quote": 70141.96375 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1226, "high": 0.1229, "low": 0.1193, "close": 0.1201, "volume": 1728693.4, "close_time": 1763531999999, "quote_volume": 208872.53102, "trades": 1822, "taker_buy_base": 676036.3, "taker_buy_quote": 81805.8914 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.12, "high": 0.1206, "low": 0.1188, "close": 0.1204, "volume": 530044.3, "close_time": 1763535599999, "quote_volume": 63437.21942, "trades": 1008, "taker_buy_base": 219941.5, "taker_buy_quote": 26331.28724 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1204, "high": 0.1221, "low": 0.1202, "close": 0.1214, "volume": 667302.4, "close_time": 1763539199999, "quote_volume": 80839.27477, "trades": 1128, "taker_buy_base": 285472.9, "taker_buy_quote": 34592.47526 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1215, "high": 0.1218, "low": 0.1205, "close": 0.1212, "volume": 557970.4, "close_time": 1763542799999, "quote_volume": 67618.77219, "trades": 891, "taker_buy_base": 241418.2, "taker_buy_quote": 29265.60391 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1212, "high": 0.1219, "low": 0.1206, "close": 0.1218, "volume": 567559.5, "close_time": 1763546399999, "quote_volume": 68826.11554, "trades": 885, "taker_buy_base": 264744.2, "taker_buy_quote": 32120.4845 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1218, "high": 0.1228, "low": 0.1216, "close": 0.122, "volume": 367440.5, "close_time": 1763549999999, "quote_volume": 44962.54571, "trades": 771, "taker_buy_base": 191596.6, "taker_buy_quote": 23451.99338 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.122, "high": 0.1222, "low": 0.1214, "close": 0.1217, "volume": 347120.7, "close_time": 1763553599999, "quote_volume": 42326.10674, "trades": 629, "taker_buy_base": 188192.6, "taker_buy_quote": 22951.81818 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1217, "high": 0.123, "low": 0.1215, "close": 0.1228, "volume": 447948.2, "close_time": 1763557199999, "quote_volume": 54732.61839, "trades": 844, "taker_buy_base": 204465.0, "taker_buy_quote": 24979.11373 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1227, "high": 0.1229, "low": 0.1213, "close": 0.1215, "volume": 631645.2, "close_time": 1763560799999, "quote_volume": 77067.52507, "trades": 1053, "taker_buy_base": 307339.5, "taker_buy_quote": 37504.69553 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1215, "high": 0.122, "low": 0.12, "close": 0.1217, "volume": 972148.5, "close_time": 1763564399999, "quote_volume": 117654.16131, "trades": 1454, "taker_buy_base": 451733.4, "taker_buy_quote": 54677.37104 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1217, "high": 0.1237, "low": 0.119, "close": 0.1191, "volume": 1273208.2, "close_time": 1763567999999, "quote_volume": 154442.92187, "trades": 1806, "taker_buy_base": 581602.4, "taker_buy_quote": 70520.77502 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.119, "high": 0.1199, "low": 0.1162, "close": 0.1168, "volume": 1128248.5, "close_time": 1763571599999, "quote_volume": 133073.88872, "trades": 1779, "taker_buy_base": 515597.7, "taker_buy_quote": 60799.5319 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1168, "high": 0.1177, "low": 0.1152, "close": 0.1175, "volume": 1012800.7, "close_time": 1763575199999, "quote_volume": 117855.90605, "trades": 1752, "taker_buy_base": 536621.3, "taker_buy_quote": 62467.14491 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1174, "high": 0.1181, "low": 0.1151, "close": 0.116, "volume": 1166199.3, "close_time": 1763578799999, "quote_volume": 135732.61943, "trades": 1570, "taker_buy_base": 587848.5, "taker_buy_quote": 68420.11735 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.116, "high": 0.1168, "low": 0.1154, "close": 0.1162, "volume": 725712.6, "close_time": 1763582399999, "quote_volume": 84228.38257, "trades": 1168, "taker_buy_base": 411424.9, "taker_buy_quote": 47778.69798 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1162, "high": 0.1189, "low": 0.1161, "close": 0.1185, "volume": 586363.5, "close_time": 1763585999999, "quote_volume": 68817.93858, "trades": 965, "taker_buy_base": 296083.9, "taker_buy_quote": 34779.42425 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1186, "high": 0.122, "low": 0.1183, "close": 0.1214, "volume": 1002722.8, "close_time": 1763589599999, "quote_volume": 121023.16038, "trades": 1514, "taker_buy_base": 555272.6, "taker_buy_quote": 67032.39264 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1214, "high": 0.1214, "low": 0.1198, "close": 0.1211, "volume": 337828.5, "close_time": 1763593199999, "quote_volume": 40735.99804, "trades": 550, "taker_buy_base": 149092.3, "taker_buy_quote": 17978.92075 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1211, "high": 0.1227, "low": 0.1209, "close": 0.1226, "volume": 688093.4, "close_time": 1763596799999, "quote_volume": 84009.50799, "trades": 1017, "taker_buy_base": 269665.1, "taker_buy_quote": 32935.31564 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1227, "high": 0.1227, "low": 0.1215, "close": 0.1217, "volume": 407111.0, "close_time": 1763600399999, "quote_volume": 49657.58367, "trades": 691, "taker_buy_base": 191961.9, "taker_buy_quote": 23426.13558 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.1218, "high": 0.122, "low": 0.1213, "close": 0.1219, "volume": 229189.2, "close_time": 1763603999999, "quote_volume": 27890.21085, "trades": 509, "taker_buy_base": 99616.1, "taker_buy_quote": 12124.77471 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1219, "high": 0.1226, "low": 0.1218, "close": 0.122, "volume": 276839.2, "close_time": 1763607599999, "quote_volume": 33799.7395, "trades": 556, "taker_buy_base": 148851.9, "taker_buy_quote": 18181.21492 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1216, "close": 0.1216, "volume": 584057.2, "close_time": 1763611199999, "quote_volume": 71153.74833, "trades": 671, "taker_buy_base": 177160.8, "taker_buy_quote": 21596.91586 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1216, "high": 0.1217, "low": 0.1203, "close": 0.1215, "volume": 485756.6, "close_time": 1763614799999, "quote_volume": 58703.30386, "trades": 694, "taker_buy_base": 166325.1, "taker_buy_quote": 20107.97425 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1216, "high": 0.1219, "low": 0.1208, "close": 0.1214, "volume": 549920.7, "close_time": 1763618399999, "quote_volume": 66727.91437, "trades": 694, "taker_buy_base": 262039.9, "taker_buy_quote": 31816.55919 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1202, "close": 0.1206, "volume": 398759.5, "close_time": 1763621999999, "quote_volume": 48180.4745, "trades": 723, "taker_buy_base": 179597.1, "taker_buy_quote": 21706.13727 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1205, "high": 0.1215, "low": 0.1204, "close": 0.1214, "volume": 373059.4, "close_time": 1763625599999, "quote_volume": 45061.83413, "trades": 617, "taker_buy_base": 196530.0, "taker_buy_quote": 23733.28371 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1214, "high": 0.1216, "low": 0.1208, "close": 0.1209, "volume": 449295.2, "close_time": 1763629199999, "quote_volume": 54465.20717, "trades": 643, "taker_buy_base": 94052.1, "taker_buy_quote": 11400.40732 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1209, "high": 0.1216, "low": 0.1206, "close": 0.1212, "volume": 498179.8, "close_time": 1763632799999, "quote_volume": 60308.47384, "trades": 739, "taker_buy_base": 274127.3, "taker_buy_quote": 33183.32278 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1212, "high": 0.1229, "low": 0.121, "close": 0.122, "volume": 484918.1, "close_time": 1763636399999, "quote_volume": 59148.018, "trades": 795, "taker_buy_base": 284663.5, "taker_buy_quote": 34710.68139 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.122, "high": 0.1224, "low": 0.1217, "close": 0.1222, "volume": 340249.6, "close_time": 1763639999999, "quote_volume": 41502.75068, "trades": 598, "taker_buy_base": 144313.9, "taker_buy_quote": 17608.13431 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1222, "high": 0.1241, "low": 0.1219, "close": 0.1238, "volume": 515835.8, "close_time": 1763643599999, "quote_volume": 63400.60646, "trades": 836, "taker_buy_base": 280383.3, "taker_buy_quote": 34455.51621 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1239, "high": 0.1249, "low": 0.1233, "close": 0.1235, "volume": 1246109.0, "close_time": 1763647199999, "quote_volume": 154377.28546, "trades": 1749, "taker_buy_base": 709088.5, "taker_buy_quote": 87871.64959 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1234, "high": 0.1246, "low": 0.1219, "close": 0.1239, "volume": 1350226.4, "close_time": 1763650799999, "quote_volume": 166312.35787, "trades": 1810, "taker_buy_base": 487922.9, "taker_buy_quote": 60240.32934 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1239, "high": 0.1239, "low": 0.1217, "close": 0.1217, "volume": 1471740.8, "close_time": 1763654399999, "quote_volume": 180795.80577, "trades": 1838, "taker_buy_base": 605655.7, "taker_buy_quote": 74378.12562 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1218, "high": 0.1219, "low": 0.1159, "close": 0.1167, "volume": 2707419.1, "close_time": 1763657999999, "quote_volume": 321068.51588, "trades": 3917, "taker_buy_base": 1348698.0, "taker_buy_quote": 159872.77759 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.1166, "high": 0.1174, "low": 0.1128, "close": 0.1131, "volume": 1701904.3, "close_time": 1763661599999, "quote_volume": 194505.83115, "trades": 2787, "taker_buy_base": 682610.9, "taker_buy_quote": 78011.88899 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1131, "high": 0.1142, "low": 0.1123, "close": 0.1135, "volume": 1537696.8, "close_time": 1763665199999, "quote_volume": 174419.24156, "trades": 1743, "taker_buy_base": 1084374.0, "taker_buy_quote": 123082.28142 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.1133, "high": 0.1157, "low": 0.1121, "close": 0.1155, "volume": 785684.0, "close_time": 1763668799999, "quote_volume": 89664.77017, "trades": 1252, "taker_buy_base": 483101.3, "taker_buy_quote": 55216.61996 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1155, "high": 0.1156, "low": 0.1139, "close": 0.115, "volume": 733240.7, "close_time": 1763672399999, "quote_volume": 84162.21095, "trades": 1105, "taker_buy_base": 472102.1, "taker_buy_quote": 54166.95508 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1151, "high": 0.1172, "low": 0.1151, "close": 0.1162, "volume": 620674.9, "close_time": 1763675999999, "quote_volume": 72123.25489, "trades": 1101, "taker_buy_base": 318248.6, "taker_buy_quote": 36942.96677 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1162, "high": 0.1185, "low": 0.1161, "close": 0.1179, "volume": 602918.9, "close_time": 1763679599999, "quote_volume": 70983.18537, "trades": 1028, "taker_buy_base": 326712.9, "taker_buy_quote": 38458.09916 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.1179, "high": 0.1181, "low": 0.115, "close": 0.1153, "volume": 968540.3, "close_time": 1763683199999, "quote_volume": 113279.72796, "trades": 1285, "taker_buy_base": 535344.8, "taker_buy_quote": 62673.88689 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1153, "high": 0.1166, "low": 0.115, "close": 0.1163, "volume": 517730.5, "close_time": 1763686799999, "quote_volume": 60035.9548, "trades": 1099, "taker_buy_base": 296140.3, "taker_buy_quote": 34334.90331 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1164, "high": 0.1171, "low": 0.1158, "close": 0.1161, "volume": 437737.9, "close_time": 1763690399999, "quote_volume": 50976.00819, "trades": 930, "taker_buy_base": 183369.1, "taker_buy_quote": 21356.22824 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.116, "high": 0.1162, "low": 0.1126, "close": 0.1129, "volume": 1393281.1, "close_time": 1763693999999, "quote_volume": 159407.05155, "trades": 1961, "taker_buy_base": 549295.7, "taker_buy_quote": 62939.48094 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1129, "high": 0.115, "low": 0.1128, "close": 0.1145, "volume": 882659.3, "close_time": 1763697599999, "quote_volume": 100672.46218, "trades": 1264, "taker_buy_base": 390249.0, "taker_buy_quote": 44492.72702 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1127, "close": 0.1144, "volume": 882449.2, "close_time": 1763701199999, "quote_volume": 100532.80075, "trades": 1379, "taker_buy_base": 458345.2, "taker_buy_quote": 52236.08523 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1124, "close": 0.1128, "volume": 1179131.6, "close_time": 1763704799999, "quote_volume": 133563.70446, "trades": 1287, "taker_buy_base": 720009.0, "taker_buy_quote": 81463.22896 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1127, "high": 0.1139, "low": 0.1124, "close": 0.1134, "volume": 809684.9, "close_time": 1763708399999, "quote_volume": 91502.82109, "trades": 1210, "taker_buy_base": 382377.8, "taker_buy_quote": 43207.92738 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1133, "high": 0.1136, "low": 0.0989, "close": 0.1069, "volume": 5630395.4, "close_time": 1763711999999, "quote_volume": 602096.54346, "trades": 7217, "taker_buy_base": 2663816.8, "taker_buy_quote": 284926.65469 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1069, "high": 0.108, "low": 0.1052, "close": 0.1054, "volume": 1629896.5, "close_time": 1763715599999, "quote_volume": 173769.23159, "trades": 2107, "taker_buy_base": 796564.5, "taker_buy_quote": 84988.89462 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.1055, "high": 0.1063, "low": 0.103, "close": 0.103, "volume": 2739286.7, "close_time": 1763719199999, "quote_volume": 284816.58067, "trades": 2381, "taker_buy_base": 1230735.4, "taker_buy_quote": 127992.35025 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.103, "high": 0.1052, "low": 0.1026, "close": 0.1047, "volume": 2042588.9, "close_time": 1763722799999, "quote_volume": 212452.62639, "trades": 1927, "taker_buy_base": 1083994.7, "taker_buy_quote": 112882.63027 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1046, "high": 0.1053, "low": 0.1032, "close": 0.1042, "volume": 1024276.9, "close_time": 1763726399999, "quote_volume": 106895.63414, "trades": 1366, "taker_buy_base": 537780.5, "taker_buy_quote": 56142.24597 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1042, "high": 0.1087, "low": 0.1028, "close": 0.1075, "volume": 2867887.8, "close_time": 1763729999999, "quote_volume": 302344.02608, "trades": 3168, "taker_buy_base": 1501544.1, "taker_buy_quote": 158651.21871 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1076, "high": 0.1143, "low": 0.1072, "close": 0.1125, "volume": 3027080.6, "close_time": 1763733599999, "quote_volume": 334757.72756, "trades": 3233, "taker_buy_base": 1627492.5, "taker_buy_quote": 179526.30383 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1125, "high": 0.1221, "low": 0.1124, "close": 0.1208, "volume": 12688402.3, "close_time": 1763737199999, "quote_volume": 1504108.67534, "trades": 13095, "taker_buy_base": 7708127.2, "taker_buy_quote": 913899.63384 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1207, "high": 0.125, "low": 0.1179, "close": 0.1208, "volume": 7800935.3, "close_time": 1763740799999, "quote_volume": 948811.56564, "trades": 8733, "taker_buy_base": 4005117.6, "taker_buy_quote": 487282.7193 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1207, "high": 0.1253, "low": 0.1155, "close": 0.1222, "volume": 13464704.2, "close_time": 1763744399999, "quote_volume": 1620473.94578, "trades": 14540, "taker_buy_base": 6844446.2, "taker_buy_quote": 824865.04502 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1223, "high": 0.1243, "low": 0.1208, "close": 0.1236, "volume": 2780028.1, "close_time": 1763747999999, "quote_volume": 340541.19848, "trades": 3429, "taker_buy_base": 1275856.3, "taker_buy_quote": 156224.92462 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.1235, "high": 0.1261, "low": 0.1222, "close": 0.1239, "volume": 5183892.6, "close_time": 1763751599999, "quote_volume": 643089.86798, "trades": 6231, "taker_buy_base": 2911957.7, "taker_buy_quote": 361535.32398 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1238, "high": 0.1239, "low": 0.1206, "close": 0.1208, "volume": 2286112.4, "close_time": 1763755199999, "quote_volume": 278321.08956, "trades": 2292, "taker_buy_base": 969485.0, "taker_buy_quote": 118070.07471 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1171, "close": 0.1175, "volume": 3032498.6, "close_time": 1763758799999, "quote_volume": 360602.26964, "trades": 2531, "taker_buy_base": 1235710.5, "taker_buy_quote": 146679.19731 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1175, "high": 0.1207, "low": 0.1164, "close": 0.1201, "volume": 1757489.8, "close_time": 1763762399999, "quote_volume": 207787.01737, "trades": 2113, "taker_buy_base": 934939.6, "taker_buy_quote": 110536.26425 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1202, "high": 0.121, "low": 0.118, "close": 0.1194, "volume": 1491965.2, "close_time": 1763765999999, "quote_volume": 178183.01686, "trades": 1612, "taker_buy_base": 749838.1, "taker_buy_quote": 89575.0909 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1194, "high": 0.1281, "low": 0.119, "close": 0.1279, "volume": 3113959.1, "close_time": 1763769599999, "quote_volume": 383487.6636, "trades": 3752, "taker_buy_base": 1712599.8, "taker_buy_quote": 211061.71919 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1277, "high": 0.1325, "low": 0.1225, "close": 0.1271, "volume": 9851313.1, "close_time": 1763773199999, "quote_volume": 1256663.1452, "trades": 13357, "taker_buy_base": 5282963.4, "taker_buy_quote": 674981.64499 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.127, "high": 0.131, "low": 0.124, "close": 0.1293, "volume": 3062919.4, "close_time": 1763776799999, "quote_volume": 393437.55889, "trades": 4606, "taker_buy_base": 1646672.0, "taker_buy_quote": 211615.34711 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1294, "high": 0.1474, "low": 0.1294, "close": 0.1382, "volume": 19586526.7, "close_time": 1763780399999, "quote_volume": 2687052.03986, "trades": 26128, "taker_buy_base": 10765820.6, "taker_buy_quote": 1476560.15116 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1383, "high": 0.1416, "low": 0.1308, "close": 0.1342, "volume": 8066394.1, "close_time": 1763783999999, "quote_volume": 1092188.16545, "trades": 13904, "taker_buy_base": 4280705.8, "taker_buy_quote": 580090.04659 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1341, "high": 0.1341, "low": 0.1262, "close": 0.1271, "volume": 7455701.9, "close_time": 1763787599999, "quote_volume": 965107.21376, "trades": 8401, "taker_buy_base": 2438655.6, "taker_buy_quote": 316014.9029 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1272, "high": 0.1283, "low": 0.1227, "close": 0.1243, "volume": 3141692.5, "close_time": 1763791199999, "quote_volume": 393236.15831, "trades": 4710, "taker_buy_base": 1253031.8, "taker_buy_quote": 157107.54374 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1243, "high": 0.1273, "low": 0.123, "close": 0.1262, "volume": 1433747.1, "close_time": 1763794799999, "quote_volume": 179644.6101, "trades": 2408, "taker_buy_base": 803429.5, "taker_buy_quote": 100698.68532 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1263, "high": 0.1293, "low": 0.126, "close": 0.1264, "volume": 2038256.2, "close_time": 1763798399999, "quote_volume": 260354.60878, "trades": 3411, "taker_buy_base": 942055.7, "taker_buy_quote": 120509.82623 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1265, "high": 0.1268, "low": 0.1212, "close": 0.1223, "volume": 2816182.2, "close_time": 1763801999999, "quote_volume": 346826.01473, "trades": 3758, "taker_buy_base": 1387911.9, "taker_buy_quote": 170968.72545 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1224, "high": 0.132, "low": 0.1214, "close": 0.1268, "volume": 9364722.2, "close_time": 1763805599999, "quote_volume": 1198130.52726, "trades": 10570, "taker_buy_base": 5838522.1, "taker_buy_quote": 747093.7319 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1269, "high": 0.1275, "low": 0.1179, "close": 0.1191, "volume": 3484336.9, "close_time": 1763809199999, "quote_volume": 427574.0152, "trades": 5303, "taker_buy_base": 1528914.2, "taker_buy_quote": 188357.88716 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1193, "high": 0.1219, "low": 0.1187, "close": 0.1207, "volume": 1680439.8, "close_time": 1763812799999, "quote_volume": 202621.78584, "trades": 2356, "taker_buy_base": 883198.6, "taker_buy_quote": 106450.86103 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1207, "high": 0.1207, "low": 0.1153, "close": 0.1156, "volume": 4321684.6, "close_time": 1763816399999, "quote_volume": 508724.82328, "trades": 4647, "taker_buy_base": 1678803.5, "taker_buy_quote": 198047.96826 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1157, "high": 0.1182, "low": 0.1147, "close": 0.1172, "volume": 2349265.8, "close_time": 1763819999999, "quote_volume": 272998.2344, "trades": 3615, "taker_buy_base": 1193060.9, "taker_buy_quote": 138840.51595 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1171, "high": 0.119, "low": 0.1169, "close": 0.1181, "volume": 2453551.0, "close_time": 1763823599999, "quote_volume": 288806.09036, "trades": 3432, "taker_buy_base": 1210418.1, "taker_buy_quote": 142528.50297 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1182, "high": 0.1183, "low": 0.1162, "close": 0.117, "volume": 1015576.3, "close_time": 1763827199999, "quote_volume": 119142.69615, "trades": 1820, "taker_buy_base": 549268.2, "taker_buy_quote": 64428.88291 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1169, "high": 0.1184, "low": 0.1167, "close": 0.1182, "volume": 487312.3, "close_time": 1763830799999, "quote_volume": 57358.17647, "trades": 1100, "taker_buy_base": 213704.5, "taker_buy_quote": 25161.93524 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1181, "high": 0.1186, "low": 0.1173, "close": 0.1175, "volume": 348898.6, "close_time": 1763834399999, "quote_volume": 41166.75265, "trades": 791, "taker_buy_base": 172819.0, "taker_buy_quote": 20400.35042 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1174, "high": 0.1179, "low": 0.1166, "close": 0.1174, "volume": 523529.5, "close_time": 1763837999999, "quote_volume": 61308.56501, "trades": 705, "taker_buy_base": 309766.7, "taker_buy_quote": 36282.06408 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1174, "high": 0.1186, "low": 0.1171, "close": 0.1175, "volume": 679998.2, "close_time": 1763841599999, "quote_volume": 80237.35765, "trades": 802, "taker_buy_base": 465611.9, "taker_buy_quote": 54956.45712 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1174, "high": 0.1177, "low": 0.1165, "close": 0.1169, "volume": 717170.7, "close_time": 1763845199999, "quote_volume": 84024.73464, "trades": 1067, "taker_buy_base": 348482.9, "taker_buy_quote": 40838.01358 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1169, "high": 0.1174, "low": 0.1165, "close": 0.1169, "volume": 262726.9, "close_time": 1763848799999, "quote_volume": 30722.56647, "trades": 625, "taker_buy_base": 155411.1, "taker_buy_quote": 18178.23845 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1169, "high": 0.1195, "low": 0.1159, "close": 0.1189, "volume": 631861.5, "close_time": 1763852399999, "quote_volume": 74588.21299, "trades": 778, "taker_buy_base": 310541.7, "taker_buy_quote": 36584.96732 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1189, "high": 0.1195, "low": 0.1176, "close": 0.1184, "volume": 512041.3, "close_time": 1763855999999, "quote_volume": 60707.24474, "trades": 898, "taker_buy_base": 235550.1, "taker_buy_quote": 27909.11363 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1184, "high": 0.1193, "low": 0.1163, "close": 0.117, "volume": 932432.7, "close_time": 1763859599999, "quote_volume": 109661.20283, "trades": 1680, "taker_buy_base": 443708.4, "taker_buy_quote": 52175.41425 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1171, "high": 0.1231, "low": 0.1171, "close": 0.1201, "volume": 1843935.6, "close_time": 1763863199999, "quote_volume": 221530.27608, "trades": 3047, "taker_buy_base": 1046967.2, "taker_buy_quote": 125692.0008 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1202, "high": 0.1218, "low": 0.1189, "close": 0.1201, "volume": 910713.0, "close_time": 1763866799999, "quote_volume": 109536.93512, "trades": 1766, "taker_buy_base": 469824.0, "taker_buy_quote": 56530.63283 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.12, "high": 0.1201, "low": 0.1175, "close": 0.1177, "volume": 805647.8, "close_time": 1763870399999, "quote_volume": 95405.98879, "trades": 1437, "taker_buy_base": 300376.7, "taker_buy_quote": 35567.07347 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1178, "high": 0.1193, "low": 0.1169, "close": 0.1176, "volume": 955792.9, "close_time": 1763873999999, "quote_volume": 112845.01874, "trades": 1836, "taker_buy_base": 455099.5, "taker_buy_quote": 53756.62461 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1175, "high": 0.118, "low": 0.1166, "close": 0.1169, "volume": 317888.2, "close_time": 1763877599999, "quote_volume": 37251.85198, "trades": 738, "taker_buy_base": 135438.5, "taker_buy_quote": 15857.51304 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1168, "high": 0.1173, "low": 0.1145, "close": 0.1152, "volume": 1172908.9, "close_time": 1763881199999, "quote_volume": 135725.82005, "trades": 1947, "taker_buy_base": 474439.8, "taker_buy_quote": 54962.81004 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1152, "high": 0.1164, "low": 0.1148, "close": 0.1163, "volume": 528899.3, "close_time": 1763884799999, "quote_volume": 61090.35202, "trades": 952, "taker_buy_base": 289917.3, "taker_buy_quote": 33507.21544 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1163, "high": 0.1166, "low": 0.1151, "close": 0.1155, "volume": 571656.3, "close_time": 1763888399999, "quote_volume": 66177.25098, "trades": 1045, "taker_buy_base": 279870.9, "taker_buy_quote": 32390.693 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1154, "high": 0.1177, "low": 0.1152, "close": 0.1162, "volume": 458255.2, "close_time": 1763891999999, "quote_volume": 53457.17754, "trades": 960, "taker_buy_base": 213932.6, "taker_buy_quote": 24961.43041 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1162, "high": 0.1172, "low": 0.1154, "close": 0.1159, "volume": 631417.5, "close_time": 1763895599999, "quote_volume": 73332.43313, "trades": 1161, "taker_buy_base": 289796.2, "taker_buy_quote": 33648.22131 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1158, "high": 0.1158, "low": 0.114, "close": 0.1152, "volume": 825418.7, "close_time": 1763899199999, "quote_volume": 94859.62353, "trades": 1108, "taker_buy_base": 312262.7, "taker_buy_quote": 35932.41788 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1152, "high": 0.1163, "low": 0.115, "close": 0.1154, "volume": 467262.0, "close_time": 1763902799999, "quote_volume": 54137.26636, "trades": 958, "taker_buy_base": 232387.8, "taker_buy_quote": 26930.09099 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1155, "high": 0.1163, "low": 0.1154, "close": 0.1161, "volume": 269672.3, "close_time": 1763906399999, "quote_volume": 31278.66035, "trades": 602, "taker_buy_base": 158705.4, "taker_buy_quote": 18409.16986 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1161, "high": 0.1168, "low": 0.1147, "close": 0.1149, "volume": 779591.6, "close_time": 1763909999999, "quote_volume": 90209.34811, "trades": 1202, "taker_buy_base": 331749.5, "taker_buy_quote": 38361.6377 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1149, "high": 0.1164, "low": 0.1147, "close": 0.1156, "volume": 734000.4, "close_time": 1763913599999, "quote_volume": 84865.72034, "trades": 974, "taker_buy_base": 469053.9, "taker_buy_quote": 54223.87625 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1156, "high": 0.1166, "low": 0.1151, "close": 0.1152, "volume": 336397.3, "close_time": 1763917199999, "quote_volume": 38903.60973, "trades": 713, "taker_buy_base": 127612.2, "taker_buy_quote": 14758.60605 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1151, "high": 0.1159, "low": 0.1148, "close": 0.1152, "volume": 270587.1, "close_time": 1763920799999, "quote_volume": 31157.13396, "trades": 673, "taker_buy_base": 135961.5, "taker_buy_quote": 15654.57926 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1152, "high": 0.1162, "low": 0.1151, "close": 0.1156, "volume": 188224.2, "close_time": 1763924399999, "quote_volume": 21767.86271, "trades": 417, "taker_buy_base": 118167.6, "taker_buy_quote": 13663.70776 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1156, "high": 0.1177, "low": 0.1156, "close": 0.1169, "volume": 471330.1, "close_time": 1763927999999, "quote_volume": 55172.46352, "trades": 839, "taker_buy_base": 261846.5, "taker_buy_quote": 30693.55585 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1168, "high": 0.1171, "low": 0.1164, "close": 0.1166, "volume": 199926.9, "close_time": 1763931599999, "quote_volume": 23339.56382, "trades": 400, "taker_buy_base": 76626.3, "taker_buy_quote": 8945.26121 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1165, "high": 0.1172, "low": 0.1159, "close": 0.117, "volume": 177880.6, "close_time": 1763935199999, "quote_volume": 20761.43625, "trades": 405, "taker_buy_base": 67530.0, "taker_buy_quote": 7884.10476 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1162, "close": 0.1175, "volume": 527752.1, "close_time": 1763938799999, "quote_volume": 61623.29484, "trades": 672, "taker_buy_base": 306564.9, "taker_buy_quote": 35809.90419 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1176, "high": 0.118, "low": 0.1168, "close": 0.1175, "volume": 621920.4, "close_time": 1763942399999, "quote_volume": 73107.10254, "trades": 989, "taker_buy_base": 253469.6, "taker_buy_quote": 29793.21628 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1174, "high": 0.1179, "low": 0.115, "close": 0.1158, "volume": 1541177.9, "close_time": 1763945999999, "quote_volume": 178913.08217, "trades": 2249, "taker_buy_base": 639148.1, "taker_buy_quote": 74188.83705 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1158, "high": 0.1179, "low": 0.1155, "close": 0.1174, "volume": 832199.2, "close_time": 1763949599999, "quote_volume": 97199.65099, "trades": 1357, "taker_buy_base": 412021.4, "taker_buy_quote": 48124.21387 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1174, "high": 0.1196, "low": 0.1172, "close": 0.1181, "volume": 666663.2, "close_time": 1763953199999, "quote_volume": 78940.80497, "trades": 1219, "taker_buy_base": 302571.8, "taker_buy_quote": 35808.43227 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1181, "high": 0.1186, "low": 0.1172, "close": 0.1175, "volume": 463191.3, "close_time": 1763956799999, "quote_volume": 54589.02095, "trades": 779, "taker_buy_base": 218467.6, "taker_buy_quote": 25752.18761 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1175, "high": 0.1177, "low": 0.1153, "close": 0.1163, "volume": 455016.5, "close_time": 1763960399999, "quote_volume": 53014.6932, "trades": 833, "taker_buy_base": 267479.0, "taker_buy_quote": 31155.55495 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1162, "high": 0.1186, "low": 0.1162, "close": 0.1182, "volume": 666203.6, "close_time": 1763963999999, "quote_volume": 78425.52838, "trades": 904, "taker_buy_base": 361296.1, "taker_buy_quote": 42504.28496 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1182, "high": 0.1182, "low": 0.1167, "close": 0.1174, "volume": 559998.0, "close_time": 1763967599999, "quote_volume": 65712.82155, "trades": 978, "taker_buy_base": 275178.0, "taker_buy_quote": 32309.22284 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1174, "high": 0.1177, "low": 0.1163, "close": 0.1167, "volume": 464712.1, "close_time": 1763971199999, "quote_volume": 54401.9611, "trades": 970, "taker_buy_base": 210515.8, "taker_buy_quote": 24655.38206 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1166, "high": 0.1169, "low": 0.1157, "close": 0.1166, "volume": 625887.8, "close_time": 1763974799999, "quote_volume": 72684.88575, "trades": 1072, "taker_buy_base": 297904.2, "taker_buy_quote": 34599.44702 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1164, "high": 0.1166, "low": 0.1133, "close": 0.1139, "volume": 1078440.5, "close_time": 1763978399999, "quote_volume": 123206.56233, "trades": 1589, "taker_buy_base": 533051.4, "taker_buy_quote": 60830.19825 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.114, "high": 0.1146, "low": 0.1137, "close": 0.1144, "volume": 357875.7, "close_time": 1763981999999, "quote_volume": 40872.89823, "trades": 601, "taker_buy_base": 177674.9, "taker_buy_quote": 20290.3127 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1144, "high": 0.1186, "low": 0.1141, "close": 0.117, "volume": 1206945.0, "close_time": 1763985599999, "quote_volume": 140707.62292, "trades": 1612, "taker_buy_base": 741033.0, "taker_buy_quote": 86292.06305 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.117, "high": 0.1181, "low": 0.1163, "close": 0.1166, "volume": 977572.1, "close_time": 1763989199999, "quote_volume": 114570.24716, "trades": 1645, "taker_buy_base": 411912.3, "taker_buy_quote": 48279.40847 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1165, "high": 0.1171, "low": 0.1157, "close": 0.116, "volume": 790253.7, "close_time": 1763992799999, "quote_volume": 91830.16106, "trades": 1234, "taker_buy_base": 551482.4, "taker_buy_quote": 64068.46818 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1159, "high": 0.1171, "low": 0.1143, "close": 0.1161, "volume": 1011351.1, "close_time": 1763996399999, "quote_volume": 116939.12378, "trades": 1695, "taker_buy_base": 506532.9, "taker_buy_quote": 58655.98656 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1162, "high": 0.1168, "low": 0.1152, "close": 0.1163, "volume": 804536.0, "close_time": 1763999999999, "quote_volume": 93402.08924, "trades": 1677, "taker_buy_base": 372578.2, "taker_buy_quote": 43264.71822 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1163, "high": 0.1173, "low": 0.116, "close": 0.1168, "volume": 398682.1, "close_time": 1764003599999, "quote_volume": 46504.5967, "trades": 795, "taker_buy_base": 197437.2, "taker_buy_quote": 23033.7835 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1168, "high": 0.119, "low": 0.1168, "close": 0.1188, "volume": 741542.8, "close_time": 1764007199999, "quote_volume": 87294.94243, "trades": 1162, "taker_buy_base": 311901.7, "taker_buy_quote": 36706.98246 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1189, "high": 0.1195, "low": 0.1186, "close": 0.119, "volume": 663170.0, "close_time": 1764010799999, "quote_volume": 78906.86811, "trades": 921, "taker_buy_base": 275559.3, "taker_buy_quote": 32823.3166 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1189, "high": 0.1199, "low": 0.1189, "close": 0.119, "volume": 566000.8, "close_time": 1764014399999, "quote_volume": 67546.14448, "trades": 741, "taker_buy_base": 162724.2, "taker_buy_quote": 19434.93423 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.119, "high": 0.1199, "low": 0.1188, "close": 0.1197, "volume": 268499.1, "close_time": 1764017999999, "quote_volume": 32075.05601, "trades": 476, "taker_buy_base": 132051.4, "taker_buy_quote": 15776.98456 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1196, "high": 0.1198, "low": 0.119, "close": 0.1192, "volume": 303508.5, "close_time": 1764021599999, "quote_volume": 36198.81364, "trades": 571, "taker_buy_base": 140046.0, "taker_buy_quote": 16705.9033 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1192, "high": 0.1199, "low": 0.1189, "close": 0.1196, "volume": 267051.2, "close_time": 1764025199999, "quote_volume": 31864.74104, "trades": 467, "taker_buy_base": 130967.4, "taker_buy_quote": 15632.93527 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1197, "high": 0.1204, "low": 0.1194, "close": 0.1196, "volume": 328394.2, "close_time": 1764028799999, "quote_volume": 39344.84008, "trades": 624, "taker_buy_base": 204498.8, "taker_buy_quote": 24496.84106 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1195, "high": 0.1197, "low": 0.1185, "close": 0.1193, "volume": 567289.1, "close_time": 1764032399999, "quote_volume": 67479.02667, "trades": 823, "taker_buy_base": 166319.6, "taker_buy_quote": 19779.88303 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1192, "high": 0.1197, "low": 0.1183, "close": 0.1184, "volume": 350805.2, "close_time": 1764035999999, "quote_volume": 41793.3375, "trades": 635, "taker_buy_base": 189763.6, "taker_buy_quote": 22631.71174 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1183, "high": 0.1186, "low": 0.117, "close": 0.1182, "volume": 691783.8, "close_time": 1764039599999, "quote_volume": 81396.79003, "trades": 1196, "taker_buy_base": 386251.9, "taker_buy_quote": 45460.44624 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1181, "high": 0.1194, "low": 0.1181, "close": 0.1183, "volume": 412211.3, "close_time": 1764043199999, "quote_volume": 48933.20809, "trades": 715, "taker_buy_base": 265006.0, "taker_buy_quote": 31474.25992 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1182, "high": 0.1185, "low": 0.1175, "close": 0.1181, "volume": 363481.7, "close_time": 1764046799999, "quote_volume": 42877.97225, "trades": 472, "taker_buy_base": 178739.4, "taker_buy_quote": 21088.99162 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.118, "high": 0.1187, "low": 0.1174, "close": 0.118, "volume": 576656.6, "close_time": 1764050399999, "quote_volume": 67978.22341, "trades": 783, "taker_buy_base": 165450.1, "taker_buy_quote": 19515.56244 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1179, "high": 0.118, "low": 0.1164, "close": 0.1171, "volume": 303774.5, "close_time": 1764053999999, "quote_volume": 35517.46623, "trades": 457, "taker_buy_base": 180698.0, "taker_buy_quote": 21128.76935 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1171, "high": 0.1184, "low": 0.1166, "close": 0.1166, "volume": 371429.5, "close_time": 1764057599999, "quote_volume": 43603.7238, "trades": 662, "taker_buy_base": 201359.4, "taker_buy_quote": 23642.44847 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1167, "high": 0.1179, "low": 0.1166, "close": 0.1167, "volume": 296646.5, "close_time": 1764061199999, "quote_volume": 34752.47679, "trades": 593, "taker_buy_base": 143575.3, "taker_buy_quote": 16818.99825 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1168, "high": 0.1182, "low": 0.1164, "close": 0.1181, "volume": 250280.8, "close_time": 1764064799999, "quote_volume": 29335.32653, "trades": 545, "taker_buy_base": 130696.2, "taker_buy_quote": 15325.03183 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1181, "high": 0.1194, "low": 0.1177, "close": 0.1189, "volume": 244500.7, "close_time": 1764068399999, "quote_volume": 28994.45202, "trades": 518, "taker_buy_base": 130262.6, "taker_buy_quote": 15454.26261 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1189, "high": 0.1191, "low": 0.1184, "close": 0.1186, "volume": 163420.2, "close_time": 1764071999999, "quote_volume": 19407.82636, "trades": 366, "taker_buy_base": 80586.8, "taker_buy_quote": 9571.96172 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1186, "high": 0.1202, "low": 0.1181, "close": 0.1202, "volume": 374087.6, "close_time": 1764075599999, "quote_volume": 44543.89966, "trades": 618, "taker_buy_base": 222114.0, "taker_buy_quote": 26431.69142 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1202, "high": 0.1224, "low": 0.1184, "close": 0.1187, "volume": 825121.8, "close_time": 1764079199999, "quote_volume": 99252.59139, "trades": 1342, "taker_buy_base": 342797.6, "taker_buy_quote": 41257.88093 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1188, "high": 0.1195, "low": 0.1169, "close": 0.1182, "volume": 823753.8, "close_time": 1764082799999, "quote_volume": 97493.3981, "trades": 1424, "taker_buy_base": 454912.5, "taker_buy_quote": 53844.57781 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1182, "high": 0.1208, "low": 0.1174, "close": 0.1204, "volume": 605995.0, "close_time": 1764086399999, "quote_volume": 72408.52988, "trades": 1161, "taker_buy_base": 305375.7, "taker_buy_quote": 36486.81532 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1204, "high": 0.1252, "low": 0.1203, "close": 0.1243, "volume": 1104015.1, "close_time": 1764089999999, "quote_volume": 135908.10822, "trades": 2180, "taker_buy_base": 614218.8, "taker_buy_quote": 75621.64864 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1243, "high": 0.1256, "low": 0.1229, "close": 0.1238, "volume": 1288273.3, "close_time": 1764093599999, "quote_volume": 160178.68388, "trades": 2023, "taker_buy_base": 683139.8, "taker_buy_quote": 84954.62654 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1238, "high": 0.1241, "low": 0.1218, "close": 0.1219, "volume": 665419.1, "close_time": 1764097199999, "quote_volume": 81787.79728, "trades": 1157, "taker_buy_base": 256976.9, "taker_buy_quote": 31591.86563 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1219, "high": 0.122, "low": 0.1195, "close": 0.1213, "volume": 727437.3, "close_time": 1764100799999, "quote_volume": 87729.46878, "trades": 1164, "taker_buy_base": 316418.1, "taker_buy_quote": 38118.96076 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1214, "high": 0.1225, "low": 0.121, "close": 0.1219, "volume": 309920.1, "close_time": 1764104399999, "quote_volume": 37749.92073, "trades": 642, "taker_buy_base": 161304.4, "taker_buy_quote": 19647.99329 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1218, "high": 0.1225, "low": 0.1216, "close": 0.1219, "volume": 207412.3, "close_time": 1764107999999, "quote_volume": 25296.49624, "trades": 514, "taker_buy_base": 88480.4, "taker_buy_quote": 10784.06487 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1218, "high": 0.1241, "low": 0.1203, "close": 0.1238, "volume": 386274.1, "close_time": 1764111599999, "quote_volume": 47267.23605, "trades": 703, "taker_buy_base": 208444.5, "taker_buy_quote": 25518.67133 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1239, "high": 0.1248, "low": 0.1233, "close": 0.1237, "volume": 301645.2, "close_time": 1764115199999, "quote_volume": 37402.21754, "trades": 688, "taker_buy_base": 156216.0, "taker_buy_quote": 19377.52065 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1215, "close": 0.1222, "volume": 589526.3, "close_time": 1764118799999, "quote_volume": 72150.46979, "trades": 910, "taker_buy_base": 351222.9, "taker_buy_quote": 42977.17208 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1221, "high": 0.1222, "low": 0.1209, "close": 0.1213, "volume": 280625.7, "close_time": 1764122399999, "quote_volume": 34065.05141, "trades": 584, "taker_buy_base": 142740.0, "taker_buy_quote": 17321.85467 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1213, "high": 0.1222, "low": 0.1213, "close": 0.1221, "volume": 249947.5, "close_time": 1764125999999, "quote_volume": 30419.04135, "trades": 473, "taker_buy_base": 156521.7, "taker_buy_quote": 19046.87174 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.122, "high": 0.1221, "low": 0.1207, "close": 0.1207, "volume": 359416.8, "close_time": 1764129599999, "quote_volume": 43610.85207, "trades": 668, "taker_buy_base": 183786.0, "taker_buy_quote": 22311.00886 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1208, "high": 0.1209, "low": 0.1202, "close": 0.1203, "volume": 324601.7, "close_time": 1764133199999, "quote_volume": 39095.52931, "trades": 416, "taker_buy_base": 99275.6, "taker_buy_quote": 11967.2926 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1203, "high": 0.1218, "low": 0.1202, "close": 0.1209, "volume": 410509.1, "close_time": 1764136799999, "quote_volume": 49651.11891, "trades": 470, "taker_buy_base": 146773.5, "taker_buy_quote": 17780.25863 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1209, "high": 0.1212, "low": 0.12, "close": 0.1206, "volume": 499898.8, "close_time": 1764140399999, "quote_volume": 60228.34057, "trades": 802, "taker_buy_base": 238277.8, "taker_buy_quote": 28708.28316 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1206, "high": 0.1209, "low": 0.1201, "close": 0.1208, "volume": 482369.0, "close_time": 1764143999999, "quote_volume": 58132.99304, "trades": 569, "taker_buy_base": 289085.9, "taker_buy_quote": 34850.78292 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1184, "close": 0.1185, "volume": 291928.4, "close_time": 1764147599999, "quote_volume": 34938.07708, "trades": 494, "taker_buy_base": 111504.2, "taker_buy_quote": 13341.12133 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1185, "high": 0.1193, "low": 0.1179, "close": 0.118, "volume": 415798.0, "close_time": 1764151199999, "quote_volume": 49349.06683, "trades": 730, "taker_buy_base": 209624.3, "taker_buy_quote": 24882.83899 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1179, "high": 0.1192, "low": 0.1176, "close": 0.1181, "volume": 891206.4, "close_time": 1764154799999, "quote_volume": 105458.97814, "trades": 1236, "taker_buy_base": 482765.9, "taker_buy_quote": 57200.56066 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1183, "high": 0.1188, "low": 0.1172, "close": 0.1175, "volume": 783535.6, "close_time": 1764158399999, "quote_volume": 92364.69301, "trades": 875, "taker_buy_base": 499458.0, "taker_buy_quote": 58878.2537 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1176, "high": 0.1179, "low": 0.1162, "close": 0.1171, "volume": 645065.1, "close_time": 1764161999999, "quote_volume": 75508.98196, "trades": 1023, "taker_buy_base": 367823.6, "taker_buy_quote": 43055.86051 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1171, "high": 0.118, "low": 0.1169, "close": 0.1178, "volume": 283251.6, "close_time": 1764165599999, "quote_volume": 33289.94162, "trades": 533, "taker_buy_base": 170266.0, "taker_buy_quote": 20019.42757 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1178, "high": 0.1184, "low": 0.1163, "close": 0.1166, "volume": 532232.8, "close_time": 1764169199999, "quote_volume": 62576.888, "trades": 895, "taker_buy_base": 285382.9, "taker_buy_quote": 33565.17321 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1166, "high": 0.1172, "low": 0.1149, "close": 0.1157, "volume": 1118327.0, "close_time": 1764172799999, "quote_volume": 129930.55384, "trades": 1353, "taker_buy_base": 626485.1, "taker_buy_quote": 72878.55434 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1157, "high": 0.1176, "low": 0.1157, "close": 0.1167, "volume": 797105.4, "close_time": 1764176399999, "quote_volume": 93103.83884, "trades": 922, "taker_buy_base": 395330.4, "taker_buy_quote": 46128.77594 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1168, "high": 0.12, "low": 0.1166, "close": 0.1198, "volume": 969581.1, "close_time": 1764179999999, "quote_volume": 115020.99092, "trades": 1346, "taker_buy_base": 632964.2, "taker_buy_quote": 75013.91184 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1198, "high": 0.1212, "low": 0.1197, "close": 0.121, "volume": 542400.3, "close_time": 1764183599999, "quote_volume": 65338.37053, "trades": 838, "taker_buy_base": 246687.2, "taker_buy_quote": 29720.98728 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.121, "high": 0.1211, "low": 0.1194, "close": 0.1199, "volume": 498048.9, "close_time": 1764187199999, "quote_volume": 59835.78915, "trades": 607, "taker_buy_base": 206107.9, "taker_buy_quote": 24764.47924 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1198, "high": 0.12, "low": 0.1188, "close": 0.1192, "volume": 217959.2, "close_time": 1764190799999, "quote_volume": 26023.85053, "trades": 449, "taker_buy_base": 101364.1, "taker_buy_quote": 12103.40245 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1192, "high": 0.1209, "low": 0.1187, "close": 0.1204, "volume": 522080.5, "close_time": 1764194399999, "quote_volume": 62561.00182, "trades": 618, "taker_buy_base": 303985.3, "taker_buy_quote": 36429.16763 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1204, "high": 0.1206, "low": 0.12, "close": 0.1203, "volume": 385993.6, "close_time": 1764197999999, "quote_volume": 46426.21224, "trades": 389, "taker_buy_base": 182365.8, "taker_buy_quote": 21940.03672 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1202, "high": 0.1204, "low": 0.1197, "close": 0.1202, "volume": 177856.0, "close_time": 1764201599999, "quote_volume": 21364.92926, "trades": 316, "taker_buy_base": 100341.4, "taker_buy_quote": 12052.78405 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1203, "high": 0.1209, "low": 0.1197, "close": 0.1198, "volume": 312663.3, "close_time": 1764205199999, "quote_volume": 37588.56288, "trades": 497, "taker_buy_base": 157716.0, "taker_buy_quote": 18964.12786 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1198, "high": 0.1201, "low": 0.1188, "close": 0.1194, "volume": 393615.5, "close_time": 1764208799999, "quote_volume": 46941.8494, "trades": 595, "taker_buy_base": 207276.2, "taker_buy_quote": 24714.60045 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1193, "high": 0.1202, "low": 0.1187, "close": 0.1193, "volume": 286680.8, "close_time": 1764212399999, "quote_volume": 34271.36497, "trades": 541, "taker_buy_base": 128151.8, "taker_buy_quote": 15322.82267 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1194, "high": 0.1219, "low": 0.1193, "close": 0.1201, "volume": 511416.6, "close_time": 1764215999999, "quote_volume": 61671.49996, "trades": 1130, "taker_buy_base": 260387.0, "taker_buy_quote": 31405.35797 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1201, "high": 0.1222, "low": 0.12, "close": 0.1214, "volume": 490032.2, "close_time": 1764219599999, "quote_volume": 59313.33617, "trades": 827, "taker_buy_base": 245195.3, "taker_buy_quote": 29659.65336 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1214, "high": 0.1236, "low": 0.1212, "close": 0.1234, "volume": 564151.2, "close_time": 1764223199999, "quote_volume": 69199.52215, "trades": 883, "taker_buy_base": 311485.6, "taker_buy_quote": 38214.73707 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1234, "high": 0.1261, "low": 0.1227, "close": 0.1247, "volume": 1212320.6, "close_time": 1764226799999, "quote_volume": 151151.60014, "trades": 2171, "taker_buy_base": 678356.2, "taker_buy_quote": 84585.10888 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1246, "high": 0.1254, "low": 0.1225, "close": 0.1235, "volume": 1295603.1, "close_time": 1764230399999, "quote_volume": 160549.47466, "trades": 2681, "taker_buy_base": 585414.5, "taker_buy_quote": 72576.42095 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1234, "high": 0.1254, "low": 0.123, "close": 0.1245, "volume": 1124477.9, "close_time": 1764233999999, "quote_volume": 139701.91257, "trades": 2277, "taker_buy_base": 570243.5, "taker_buy_quote": 70872.62075 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1244, "high": 0.1249, "low": 0.1235, "close": 0.1245, "volume": 265401.2, "close_time": 1764237599999, "quote_volume": 33000.74082, "trades": 715, "taker_buy_base": 132453.6, "taker_buy_quote": 16473.11105 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1245, "high": 0.1266, "low": 0.122, "close": 0.1233, "volume": 1898961.5, "close_time": 1764241199999, "quote_volume": 235869.70118, "trades": 3058, "taker_buy_base": 871224.0, "taker_buy_quote": 108315.01742 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1233, "high": 0.1253, "low": 0.1232, "close": 0.1241, "volume": 758125.4, "close_time": 1764244799999, "quote_volume": 94135.54998, "trades": 1720, "taker_buy_base": 406357.2, "taker_buy_quote": 50485.15728 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.124, "high": 0.1244, "low": 0.1234, "close": 0.1238, "volume": 470065.7, "close_time": 1764248399999, "quote_volume": 58151.05794, "trades": 706, "taker_buy_base": 182926.4, "taker_buy_quote": 22634.66832 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1238, "high": 0.1252, "low": 0.1234, "close": 0.1246, "volume": 780820.2, "close_time": 1764251999999, "quote_volume": 96931.83645, "trades": 957, "taker_buy_base": 247506.4, "taker_buy_quote": 30768.89842 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1246, "high": 0.1253, "low": 0.1237, "close": 0.1246, "volume": 897640.4, "close_time": 1764255599999, "quote_volume": 111614.7755, "trades": 1225, "taker_buy_base": 492596.3, "taker_buy_quote": 61251.5305 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1245, "high": 0.1256, "low": 0.1242, "close": 0.1255, "volume": 285594.4, "close_time": 1764259199999, "quote_volume": 35650.42289, "trades": 558, "taker_buy_base": 183394.8, "taker_buy_quote": 22895.18941 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1254, "high": 0.1261, "low": 0.1249, "close": 0.1253, "volume": 321585.5, "close_time": 1764262799999, "quote_volume": 40361.74434, "trades": 540, "taker_buy_base": 173230.5, "taker_buy_quote": 21751.45284 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.1252, "high": 0.1269, "low": 0.1246, "close": 0.1262, "volume": 397646.9, "close_time": 1764266399999, "quote_volume": 50002.50202, "trades": 656, "taker_buy_base": 199047.6, "taker_buy_quote": 25033.39734 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1261, "high": 0.127, "low": 0.1254, "close": 0.1268, "volume": 432459.6, "close_time": 1764269999999, "quote_volume": 54528.821, "trades": 621, "taker_buy_base": 261481.1, "taker_buy_quote": 32968.13255 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1268, "high": 0.1283, "low": 0.1266, "close": 0.1281, "volume": 557018.4, "close_time": 1764273599999, "quote_volume": 71045.49194, "trades": 785, "taker_buy_base": 275172.6, "taker_buy_quote": 35100.72634 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1282, "high": 0.13, "low": 0.1274, "close": 0.1285, "volume": 813947.1, "close_time": 1764277199999, "quote_volume": 104835.15356, "trades": 1148, "taker_buy_base": 390027.2, "taker_buy_quote": 50250.91937 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1272, "close": 0.1274, "volume": 345687.6, "close_time": 1764280799999, "quote_volume": 44184.78731, "trades": 583, "taker_buy_base": 167198.8, "taker_buy_quote": 21384.29443 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.1274, "high": 0.1275, "low": 0.126, "close": 0.1268, "volume": 662807.6, "close_time": 1764284399999, "quote_volume": 84065.12162, "trades": 766, "taker_buy_base": 293401.0, "taker_buy_quote": 37221.94573 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1269, "high": 0.1286, "low": 0.1261, "close": 0.1275, "volume": 549882.6, "close_time": 1764287999999, "quote_volume": 70015.79779, "trades": 889, "taker_buy_base": 281520.0, "taker_buy_quote": 35858.24821 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1275, "high": 0.1278, "low": 0.1255, "close": 0.1258, "volume": 494368.1, "close_time": 1764291599999, "quote_volume": 62644.11114, "trades": 964, "taker_buy_base": 173405.4, "taker_buy_quote": 21995.59909 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1258, "high": 0.129, "low": 0.1246, "close": 0.1267, "volume": 983555.9, "close_time": 1764295199999, "quote_volume": 124515.13299, "trades": 1908, "taker_buy_base": 528959.4, "taker_buy_quote": 66959.00699 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1267, "high": 0.1275, "low": 0.1237, "close": 0.1246, "volume": 1094021.4, "close_time": 1764298799999, "quote_volume": 137144.40023, "trades": 2332, "taker_buy_base": 453601.7, "taker_buy_quote": 56917.56321 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1246, "high": 0.1281, "low": 0.1242, "close": 0.1268, "volume": 1000485.0, "close_time": 1764302399999, "quote_volume": 126482.75776, "trades": 1281, "taker_buy_base": 532195.3, "taker_buy_quote": 67304.28176 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1268, "high": 0.1279, "low": 0.1241, "close": 0.1242, "volume": 424634.5, "close_time": 1764305999999, "quote_volume": 53613.17998, "trades": 1128, "taker_buy_base": 192687.7, "taker_buy_quote": 24342.09377 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1242, "high": 0.1249, "low": 0.1213, "close": 0.1217, "volume": 1043149.7, "close_time": 1764309599999, "quote_volume": 128719.43963, "trades": 1552, "taker_buy_base": 599749.9, "taker_buy_quote": 74149.17335 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1217, "high": 0.1226, "low": 0.1213, "close": 0.1221, "volume": 627066.4, "close_time": 1764313199999, "quote_volume": 76549.84031, "trades": 947, "taker_buy_base": 301491.4, "taker_buy_quote": 36803.39215 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.122, "high": 0.1223, "low": 0.1213, "close": 0.1215, "volume": 229019.2, "close_time": 1764316799999, "quote_volume": 27896.8188, "trades": 530, "taker_buy_base": 103722.4, "taker_buy_quote": 12636.7353 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1214, "high": 0.1251, "low": 0.1213, "close": 0.1242, "volume": 710668.1, "close_time": 1764320399999, "quote_volume": 87729.09377, "trades": 1041, "taker_buy_base": 483015.0, "taker_buy_quote": 59656.26277 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1241, "high": 0.1241, "low": 0.1231, "close": 0.1232, "volume": 199884.5, "close_time": 1764323999999, "quote_volume": 24694.77616, "trades": 445, "taker_buy_base": 97802.9, "taker_buy_quote": 12084.43804 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1232, "high": 0.1242, "low": 0.1225, "close": 0.1236, "volume": 292945.2, "close_time": 1764327599999, "quote_volume": 36202.52473, "trades": 581, "taker_buy_base": 143811.5, "taker_buy_quote": 17778.92464 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1236, "high": 0.1242, "low": 0.1222, "close": 0.1235, "volume": 532853.7, "close_time": 1764331199999, "quote_volume": 65694.62828, "trades": 864, "taker_buy_base": 278895.1, "taker_buy_quote": 34381.29629 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1234, "high": 0.1246, "low": 0.1221, "close": 0.1224, "volume": 274580.5, "close_time": 1764334799999, "quote_volume": 33886.04524, "trades": 614, "taker_buy_base": 136073.0, "taker_buy_quote": 16805.18068 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1223, "high": 0.1236, "low": 0.1211, "close": 0.1228, "volume": 289752.2, "close_time": 1764338399999, "quote_volume": 35431.95445, "trades": 572, "taker_buy_base": 154414.9, "taker_buy_quote": 18921.28194 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1227, "high": 0.124, "low": 0.1225, "close": 0.1237, "volume": 644412.1, "close_time": 1764341999999, "quote_volume": 79405.77292, "trades": 1143, "taker_buy_base": 281679.5, "taker_buy_quote": 34717.89921 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1238, "high": 0.1247, "low": 0.1225, "close": 0.123, "volume": 1222810.9, "close_time": 1764345599999, "quote_volume": 151139.49143, "trades": 1976, "taker_buy_base": 698791.2, "taker_buy_quote": 86374.20006 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1201, "close": 0.1207, "volume": 981367.2, "close_time": 1764349199999, "quote_volume": 119190.84717, "trades": 1272, "taker_buy_base": 494964.5, "taker_buy_quote": 60194.14308 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1206, "high": 0.1209, "low": 0.1188, "close": 0.1196, "volume": 463379.3, "close_time": 1764352799999, "quote_volume": 55439.93966, "trades": 869, "taker_buy_base": 290456.2, "taker_buy_quote": 34750.93231 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1195, "high": 0.1202, "low": 0.1186, "close": 0.1202, "volume": 284049.4, "close_time": 1764356399999, "quote_volume": 33954.13086, "trades": 619, "taker_buy_base": 165404.5, "taker_buy_quote": 19755.83944 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1201, "high": 0.1214, "low": 0.1199, "close": 0.1207, "volume": 299982.8, "close_time": 1764359999999, "quote_volume": 36123.65219, "trades": 575, "taker_buy_base": 125538.7, "taker_buy_quote": 15106.03472 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1207, "high": 0.1209, "low": 0.12, "close": 0.1208, "volume": 142790.5, "close_time": 1764363599999, "quote_volume": 17208.99273, "trades": 269, "taker_buy_base": 82975.4, "taker_buy_quote": 9998.10669 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1202, "close": 0.1202, "volume": 105156.6, "close_time": 1764367199999, "quote_volume": 12682.35824, "trades": 179, "taker_buy_base": 71983.9, "taker_buy_quote": 8681.9788 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1201, "high": 0.1211, "low": 0.1197, "close": 0.1208, "volume": 287939.4, "close_time": 1764370799999, "quote_volume": 34630.67322, "trades": 406, "taker_buy_base": 158528.9, "taker_buy_quote": 19070.89374 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.121, "high": 0.1219, "low": 0.1208, "close": 0.1209, "volume": 311298.1, "close_time": 1764374399999, "quote_volume": 37788.16554, "trades": 376, "taker_buy_base": 200943.0, "taker_buy_quote": 24407.1205 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1209, "high": 0.1211, "low": 0.12, "close": 0.1208, "volume": 155493.1, "close_time": 1764377999999, "quote_volume": 18735.67228, "trades": 293, "taker_buy_base": 63434.7, "taker_buy_quote": 7655.36075 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1208, "high": 0.1216, "low": 0.1206, "close": 0.1208, "volume": 62154.4, "close_time": 1764381599999, "quote_volume": 7523.84643, "trades": 194, "taker_buy_base": 37133.7, "taker_buy_quote": 4496.72999 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.1208, "high": 0.1211, "low": 0.1205, "close": 0.121, "volume": 241597.6, "close_time": 1764385199999, "quote_volume": 29176.37859, "trades": 365, "taker_buy_base": 98438.0, "taker_buy_quote": 11885.99042 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1211, "high": 0.1223, "low": 0.1211, "close": 0.1215, "volume": 373419.5, "close_time": 1764388799999, "quote_volume": 45430.81494, "trades": 424, "taker_buy_base": 207634.0, "taker_buy_quote": 25268.30449 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1215, "high": 0.1222, "low": 0.1213, "close": 0.1221, "volume": 113890.8, "close_time": 1764392399999, "quote_volume": 13875.63041, "trades": 227, "taker_buy_base": 62941.9, "taker_buy_quote": 7669.94661 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.122, "high": 0.122, "low": 0.1211, "close": 0.1213, "volume": 58988.2, "close_time": 1764395999999, "quote_volume": 7171.12852, "trades": 204, "taker_buy_base": 28341.3, "taker_buy_quote": 3446.50091 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1213, "high": 0.1219, "low": 0.1208, "close": 0.1211, "volume": 405172.6, "close_time": 1764399599999, "quote_volume": 49101.75288, "trades": 582, "taker_buy_base": 150686.4, "taker_buy_quote": 18259.29386 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1205, "close": 0.1206, "volume": 126199.2, "close_time": 1764403199999, "quote_volume": 15292.7645, "trades": 272, "taker_buy_base": 55786.4, "taker_buy_quote": 6760.82067 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1196, "close": 0.12, "volume": 231027.0, "close_time": 1764406799999, "quote_volume": 27781.02826, "trades": 295, "taker_buy_base": 101216.9, "taker_buy_quote": 12173.38545 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1201, "high": 0.1205, "low": 0.12, "close": 0.12, "volume": 101420.6, "close_time": 1764410399999, "quote_volume": 12190.26314, "trades": 173, "taker_buy_base": 24064.9, "taker_buy_quote": 2891.67863 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.12, "high": 0.1204, "low": 0.1191, "close": 0.1202, "volume": 285243.4, "close_time": 1764413999999, "quote_volume": 34210.09247, "trades": 454, "taker_buy_base": 151460.4, "taker_buy_quote": 18172.4026 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1201, "high": 0.1216, "low": 0.1199, "close": 0.1209, "volume": 198845.2, "close_time": 1764417599999, "quote_volume": 24029.7253, "trades": 361, "taker_buy_base": 91432.8, "taker_buy_quote": 11049.34914 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1208, "high": 0.1211, "low": 0.1201, "close": 0.1201, "volume": 104649.2, "close_time": 1764421199999, "quote_volume": 12608.08271, "trades": 219, "taker_buy_base": 71654.3, "taker_buy_quote": 8630.4989 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.12, "high": 0.1202, "low": 0.1196, "close": 0.12, "volume": 127094.8, "close_time": 1764424799999, "quote_volume": 15238.49895, "trades": 242, "taker_buy_base": 38794.1, "taker_buy_quote": 4652.16995 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.12, "high": 0.12, "low": 0.1193, "close": 0.1194, "volume": 103463.6, "close_time": 1764428399999, "quote_volume": 12385.8244, "trades": 327, "taker_buy_base": 54827.1, "taker_buy_quote": 6564.62234 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1194, "high": 0.1205, "low": 0.1191, "close": 0.1194, "volume": 188982.0, "close_time": 1764431999999, "quote_volume": 22628.77432, "trades": 465, "taker_buy_base": 107984.8, "taker_buy_quote": 12930.2107 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1195, "high": 0.1199, "low": 0.1175, "close": 0.1181, "volume": 255923.5, "close_time": 1764435599999, "quote_volume": 30309.91979, "trades": 497, "taker_buy_base": 136959.7, "taker_buy_quote": 16221.79992 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1181, "high": 0.1185, "low": 0.1163, "close": 0.1168, "volume": 386612.3, "close_time": 1764439199999, "quote_volume": 45276.10126, "trades": 768, "taker_buy_base": 174513.3, "taker_buy_quote": 20424.14095 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.1167, "high": 0.1188, "low": 0.116, "close": 0.1176, "volume": 680573.4, "close_time": 1764442799999, "quote_volume": 79962.78837, "trades": 1184, "taker_buy_base": 411040.5, "taker_buy_quote": 48309.23704 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1175, "high": 0.1177, "low": 0.1169, "close": 0.1169, "volume": 44806.2, "close_time": 1764446399999, "quote_volume": 5268.38647, "trades": 114, "taker_buy_base": 9994.4, "taker_buy_quote": 1174.70996 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.117, "high": 0.1172, "low": 0.1163, "close": 0.1171, "volume": 138512.8, "close_time": 1764449999999, "quote_volume": 16153.92213, "trades": 310, "taker_buy_base": 63295.5, "taker_buy_quote": 7382.11397 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.117, "high": 0.1178, "low": 0.1168, "close": 0.1174, "volume": 94460.1, "close_time": 1764453599999, "quote_volume": 11089.46735, "trades": 199, "taker_buy_base": 38248.3, "taker_buy_quote": 4488.04759 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.1173, "high": 0.1174, "low": 0.1167, "close": 0.1169, "volume": 117134.8, "close_time": 1764457199999, "quote_volume": 13692.70922, "trades": 221, "taker_buy_base": 65273.2, "taker_buy_quote": 7634.27718 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1169, "high": 0.1171, "low": 0.1165, "close": 0.117, "volume": 64623.5, "close_time": 1764460799999, "quote_volume": 7555.41863, "trades": 175, "taker_buy_base": 33147.1, "taker_buy_quote": 3874.97411 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1168, "high": 0.1175, "low": 0.1168, "close": 0.117, "volume": 82150.8, "close_time": 1764464399999, "quote_volume": 9629.98031, "trades": 239, "taker_buy_base": 35697.2, "taker_buy_quote": 4184.21661 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.117, "high": 0.1175, "low": 0.1168, "close": 0.1168, "volume": 55249.9, "close_time": 1764467999999, "quote_volume": 6470.27801, "trades": 226, "taker_buy_base": 30689.2, "taker_buy_quote": 3594.40993 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1169, "high": 0.1172, "low": 0.1161, "close": 0.1161, "volume": 98028.5, "close_time": 1764471599999, "quote_volume": 11438.66351, "trades": 273, "taker_buy_base": 36692.9, "taker_buy_quote": 4283.24793 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1161, "high": 0.1162, "low": 0.1146, "close": 0.1159, "volume": 269796.7, "close_time": 1764475199999, "quote_volume": 31159.24844, "trades": 642, "taker_buy_base": 131100.7, "taker_buy_quote": 15138.96061 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.116, "high": 0.1165, "low": 0.1157, "close": 0.1161, "volume": 45730.1, "close_time": 1764478799999, "quote_volume": 5308.118, "trades": 142, "taker_buy_base": 26795.8, "taker_buy_quote": 3111.03326 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1161, "high": 0.1161, "low": 0.1146, "close": 0.1148, "volume": 88524.6, "close_time": 1764482399999, "quote_volume": 10196.78359, "trades": 257, "taker_buy_base": 32491.6, "taker_buy_quote": 3742.11595 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1149, "high": 0.1162, "low": 0.1146, "close": 0.1157, "volume": 96420.4, "close_time": 1764485999999, "quote_volume": 11140.70626, "trades": 238, "taker_buy_base": 47963.2, "taker_buy_quote": 5543.23292 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1157, "high": 0.1164, "low": 0.1156, "close": 0.1161, "volume": 61225.7, "close_time": 1764489599999, "quote_volume": 7100.49426, "trades": 241, "taker_buy_base": 31482.0, "taker_buy_quote": 3651.76712 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.116, "high": 0.1169, "low": 0.1159, "close": 0.1163, "volume": 115068.4, "close_time": 1764493199999, "quote_volume": 13395.4582, "trades": 392, "taker_buy_base": 50386.8, "taker_buy_quote": 5865.43809 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1156, "close": 0.1159, "volume": 124302.5, "close_time": 1764496799999, "quote_volume": 14410.67669, "trades": 274, "taker_buy_base": 48518.9, "taker_buy_quote": 5630.81065 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1158, "high": 0.1166, "low": 0.1156, "close": 0.1161, "volume": 61500.8, "close_time": 1764500399999, "quote_volume": 7141.10888, "trades": 175, "taker_buy_base": 26778.0, "taker_buy_quote": 3105.47391 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1161, "high": 0.1173, "low": 0.116, "close": 0.1168, "volume": 261167.7, "close_time": 1764503999999, "quote_volume": 30495.02831, "trades": 421, "taker_buy_base": 119056.9, "taker_buy_quote": 13901.80961 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1168, "high": 0.1177, "low": 0.1162, "close": 0.1171, "volume": 400832.8, "close_time": 1764507599999, "quote_volume": 46841.25697, "trades": 627, "taker_buy_base": 91350.4, "taker_buy_quote": 10689.5365 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1171, "high": 0.1185, "low": 0.117, "close": 0.1181, "volume": 252266.6, "close_time": 1764511199999, "quote_volume": 29748.58415, "trades": 557, "taker_buy_base": 133045.2, "taker_buy_quote": 15689.44979 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1181, "high": 0.1181, "low": 0.1168, "close": 0.1173, "volume": 124344.0, "close_time": 1764514799999, "quote_volume": 14599.83099, "trades": 327, "taker_buy_base": 53032.3, "taker_buy_quote": 6224.17013 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1173, "high": 0.1176, "low": 0.1162, "close": 0.1174, "volume": 217626.6, "close_time": 1764518399999, "quote_volume": 25463.47823, "trades": 331, "taker_buy_base": 127575.6, "taker_buy_quote": 14924.8134 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1175, "high": 0.1183, "low": 0.1171, "close": 0.1181, "volume": 157418.7, "close_time": 1764521999999, "quote_volume": 18517.74354, "trades": 296, "taker_buy_base": 68645.6, "taker_buy_quote": 8073.64537 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1181, "high": 0.1188, "low": 0.1176, "close": 0.1186, "volume": 103524.0, "close_time": 1764525599999, "quote_volume": 12234.85168, "trades": 284, "taker_buy_base": 66746.6, "taker_buy_quote": 7887.84736 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1185, "high": 0.1186, "low": 0.118, "close": 0.1181, "volume": 86781.5, "close_time": 1764529199999, "quote_volume": 10263.56921, "trades": 277, "taker_buy_base": 37359.0, "taker_buy_quote": 4421.44564 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1181, "high": 0.1185, "low": 0.1177, "close": 0.1177, "volume": 113396.2, "close_time": 1764532799999, "quote_volume": 13401.58525, "trades": 222, "taker_buy_base": 24975.8, "taker_buy_quote": 2950.84625 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1178, "high": 0.1184, "low": 0.1172, "close": 0.1174, "volume": 117055.5, "close_time": 1764536399999, "quote_volume": 13766.47332, "trades": 288, "taker_buy_base": 52672.8, "taker_buy_quote": 6197.08992 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1173, "high": 0.1179, "low": 0.1164, "close": 0.117, "volume": 215866.5, "close_time": 1764539999999, "quote_volume": 25279.06642, "trades": 398, "taker_buy_base": 137079.0, "taker_buy_quote": 16061.03447 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.117, "high": 0.1177, "low": 0.1164, "close": 0.1173, "volume": 132957.3, "close_time": 1764543599999, "quote_volume": 15554.66696, "trades": 270, "taker_buy_base": 56006.6, "taker_buy_quote": 6552.29056 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1146, "close": 0.1148, "volume": 317053.2, "close_time": 1764547199999, "quote_volume": 36648.84472, "trades": 457, "taker_buy_base": 121111.8, "taker_buy_quote": 14011.96108 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1147, "high": 0.115, "low": 0.107, "close": 0.1072, "volume": 1691033.7, "close_time": 1764550799999, "quote_volume": 187069.42677, "trades": 3518, "taker_buy_base": 891185.9, "taker_buy_quote": 98790.5497 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1073, "high": 0.1091, "low": 0.1068, "close": 0.1073, "volume": 1101440.7, "close_time": 1764554399999, "quote_volume": 118816.52301, "trades": 1221, "taker_buy_base": 383034.4, "taker_buy_quote": 41397.60354 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1073, "high": 0.1082, "low": 0.1071, "close": 0.1072, "volume": 290380.3, "close_time": 1764557999999, "quote_volume": 31229.92783, "trades": 507, "taker_buy_base": 146729.3, "taker_buy_quote": 15785.98052 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1073, "high": 0.1076, "low": 0.1065, "close": 0.1069, "volume": 152614.5, "close_time": 1764561599999, "quote_volume": 16335.67281, "trades": 346, "taker_buy_base": 68862.7, "taker_buy_quote": 7370.84488 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1054, "close": 0.1061, "volume": 555729.8, "close_time": 1764565199999, "quote_volume": 59002.61148, "trades": 525, "taker_buy_base": 209386.9, "taker_buy_quote": 22220.0634 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1061, "high": 0.1074, "low": 0.1061, "close": 0.1073, "volume": 236233.5, "close_time": 1764568799999, "quote_volume": 25242.15636, "trades": 302, "taker_buy_base": 156234.0, "taker_buy_quote": 16697.37355 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1074, "high": 0.1084, "low": 0.1073, "close": 0.1078, "volume": 80841.5, "close_time": 1764572399999, "quote_volume": 8716.42655, "trades": 160, "taker_buy_base": 41588.5, "taker_buy_quote": 4484.68971 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1077, "high": 0.1079, "low": 0.1072, "close": 0.1078, "volume": 175654.6, "close_time": 1764575999999, "quote_volume": 18899.8803, "trades": 304, "taker_buy_base": 90714.6, "taker_buy_quote": 9760.81213 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1077, "high": 0.1084, "low": 0.1074, "close": 0.1082, "volume": 111808.3, "close_time": 1764579599999, "quote_volume": 12062.25996, "trades": 237, "taker_buy_base": 62483.5, "taker_buy_quote": 6745.7003 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1081, "high": 0.1085, "low": 0.1079, "close": 0.108, "volume": 124431.7, "close_time": 1764583199999, "quote_volume": 13457.33672, "trades": 280, "taker_buy_base": 69140.8, "taker_buy_quote": 7480.38891 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.108, "high": 0.1089, "low": 0.108, "close": 0.1083, "volume": 75532.1, "close_time": 1764586799999, "quote_volume": 8200.21405, "trades": 122, "taker_buy_base": 44553.9, "taker_buy_quote": 4842.90152 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1082, "high": 0.1083, "low": 0.1072, "close": 0.1076, "volume": 114262.6, "close_time": 1764590399999, "quote_volume": 12305.78044, "trades": 268, "taker_buy_base": 60779.0, "taker_buy_quote": 6543.71425 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1076, "high": 0.1077, "low": 0.1051, "close": 0.107, "volume": 731397.1, "close_time": 1764593999999, "quote_volume": 77604.0696, "trades": 834, "taker_buy_base": 279364.5, "taker_buy_quote": 29664.94265 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.107, "high": 0.1078, "low": 0.1059, "close": 0.1065, "volume": 190420.5, "close_time": 1764597599999, "quote_volume": 20351.57645, "trades": 338, "taker_buy_base": 73607.9, "taker_buy_quote": 7875.34375 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1064, "high": 0.1085, "low": 0.106, "close": 0.1081, "volume": 369594.3, "close_time": 1764601199999, "quote_volume": 39727.42179, "trades": 637, "taker_buy_base": 196128.6, "taker_buy_quote": 21071.96953 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.108, "high": 0.1081, "low": 0.105, "close": 0.1068, "volume": 717229.8, "close_time": 1764604799999, "quote_volume": 76283.91772, "trades": 1018, "taker_buy_base": 360628.4, "taker_buy_quote": 38386.05941 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1051, "close": 0.1055, "volume": 218076.5, "close_time": 1764608399999, "quote_volume": 23052.84596, "trades": 519, "taker_buy_base": 121386.3, "taker_buy_quote": 12831.91895 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1054, "high": 0.106, "low": 0.1039, "close": 0.1044, "volume": 411796.9, "close_time": 1764611999999, "quote_volume": 43155.12928, "trades": 535, "taker_buy_base": 240416.0, "taker_buy_quote": 25186.86201 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1044, "high": 0.106, "low": 0.1044, "close": 0.1059, "volume": 145811.2, "close_time": 1764615599999, "quote_volume": 15351.78765, "trades": 333, "taker_buy_base": 78981.2, "taker_buy_quote": 8319.47409 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1058, "high": 0.106, "low": 0.1049, "close": 0.1054, "volume": 178310.9, "close_time": 1764619199999, "quote_volume": 18786.30887, "trades": 314, "taker_buy_base": 56139.1, "taker_buy_quote": 5913.91537 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1055, "high": 0.1072, "low": 0.1055, "close": 0.1065, "volume": 647311.0, "close_time": 1764622799999, "quote_volume": 68934.5169, "trades": 824, "taker_buy_base": 373591.1, "taker_buy_quote": 39807.45916 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1064, "high": 0.1078, "low": 0.1061, "close": 0.1073, "volume": 442795.7, "close_time": 1764626399999, "quote_volume": 47390.43136, "trades": 659, "taker_buy_base": 228664.7, "taker_buy_quote": 24481.08211 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1073, "high": 0.108, "low": 0.1073, "close": 0.1076, "volume": 116522.4, "close_time": 1764629999999, "quote_volume": 12537.66979, "trades": 299, "taker_buy_base": 64996.8, "taker_buy_quote": 6993.87476 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1077, "high": 0.1083, "low": 0.1074, "close": 0.108, "volume": 59575.6, "close_time": 1764633599999, "quote_volume": 6430.17986, "trades": 156, "taker_buy_base": 30797.5, "taker_buy_quote": 3324.65717 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1079, "high": 0.1082, "low": 0.1074, "close": 0.1074, "volume": 143924.0, "close_time": 1764637199999, "quote_volume": 15530.12544, "trades": 312, "taker_buy_base": 83931.9, "taker_buy_quote": 9057.73464 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1074, "high": 0.109, "low": 0.1071, "close": 0.1071, "volume": 460692.3, "close_time": 1764640799999, "quote_volume": 49887.63809, "trades": 351, "taker_buy_base": 311687.0, "taker_buy_quote": 33812.93986 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1073, "high": 0.1078, "low": 0.1068, "close": 0.1072, "volume": 278667.9, "close_time": 1764644399999, "quote_volume": 29825.83259, "trades": 363, "taker_buy_base": 169838.2, "taker_buy_quote": 18167.72744 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1071, "high": 0.1074, "low": 0.1064, "close": 0.107, "volume": 67221.5, "close_time": 1764647999999, "quote_volume": 7185.45606, "trades": 194, "taker_buy_base": 25730.8, "taker_buy_quote": 2750.42112 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1073, "high": 0.1078, "low": 0.1066, "close": 0.1066, "volume": 89588.1, "close_time": 1764651599999, "quote_volume": 9617.27718, "trades": 221, "taker_buy_base": 24480.7, "taker_buy_quote": 2628.90845 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1065, "high": 0.1071, "low": 0.1063, "close": 0.1066, "volume": 116380.0, "close_time": 1764655199999, "quote_volume": 12419.42991, "trades": 244, "taker_buy_base": 76302.5, "taker_buy_quote": 8145.38944 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1066, "high": 0.1067, "low": 0.1061, "close": 0.1067, "volume": 71463.1, "close_time": 1764658799999, "quote_volume": 7611.59516, "trades": 147, "taker_buy_base": 45909.2, "taker_buy_quote": 4891.34816 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1067, "high": 0.1078, "low": 0.1065, "close": 0.1066, "volume": 164537.2, "close_time": 1764662399999, "quote_volume": 17636.87253, "trades": 266, "taker_buy_base": 65837.9, "taker_buy_quote": 7062.23605 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1054, "close": 0.1059, "volume": 253491.7, "close_time": 1764665999999, "quote_volume": 26832.33192, "trades": 413, "taker_buy_base": 113089.8, "taker_buy_quote": 11962.36079 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1059, "high": 0.1072, "low": 0.1059, "close": 0.107, "volume": 190694.9, "close_time": 1764669599999, "quote_volume": 20332.50418, "trades": 394, "taker_buy_base": 113642.3, "taker_buy_quote": 12113.97389 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1068, "high": 0.1082, "low": 0.1067, "close": 0.1075, "volume": 287310.3, "close_time": 1764673199999, "quote_volume": 30881.18278, "trades": 398, "taker_buy_base": 221918.3, "taker_buy_quote": 23860.01746 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1075, "high": 0.1092, "low": 0.1074, "close": 0.1087, "volume": 903888.6, "close_time": 1764676799999, "quote_volume": 98027.17424, "trades": 834, "taker_buy_base": 436963.4, "taker_buy_quote": 47341.92488 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1087, "high": 0.109, "low": 0.1081, "close": 0.1088, "volume": 329141.1, "close_time": 1764680399999, "quote_volume": 35741.05872, "trades": 405, "taker_buy_base": 199002.9, "taker_buy_quote": 21610.30851 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1088, "high": 0.1095, "low": 0.1083, "close": 0.1092, "volume": 313003.9, "close_time": 1764683999999, "quote_volume": 34127.41316, "trades": 476, "taker_buy_base": 174337.4, "taker_buy_quote": 19017.92597 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1093, "high": 0.1118, "low": 0.1089, "close": 0.1115, "volume": 539054.2, "close_time": 1764687599999, "quote_volume": 59504.86103, "trades": 650, "taker_buy_base": 311610.3, "taker_buy_quote": 34409.8661 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1115, "high": 0.1141, "low": 0.1114, "close": 0.1136, "volume": 1253654.1, "close_time": 1764691199999, "quote_volume": 141860.74679, "trades": 1268, "taker_buy_base": 762676.0, "taker_buy_quote": 86315.70932 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1138, "high": 0.1145, "low": 0.1131, "close": 0.1137, "volume": 549477.7, "close_time": 1764694799999, "quote_volume": 62508.04285, "trades": 678, "taker_buy_base": 215974.9, "taker_buy_quote": 24576.5915 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1137, "high": 0.1144, "low": 0.1133, "close": 0.1135, "volume": 136526.0, "close_time": 1764698399999, "quote_volume": 15534.44535, "trades": 269, "taker_buy_base": 99705.7, "taker_buy_quote": 11345.65292 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1135, "high": 0.1142, "low": 0.1135, "close": 0.1141, "volume": 201741.9, "close_time": 1764701999999, "quote_volume": 22957.14287, "trades": 303, "taker_buy_base": 102728.2, "taker_buy_quote": 11690.86862 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.114, "high": 0.1143, "low": 0.1132, "close": 0.1134, "volume": 255055.2, "close_time": 1764705599999, "quote_volume": 28998.70915, "trades": 306, "taker_buy_base": 77392.9, "taker_buy_quote": 8802.68578 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1134, "high": 0.1135, "low": 0.1116, "close": 0.112, "volume": 680764.9, "close_time": 1764709199999, "quote_volume": 76499.88966, "trades": 529, "taker_buy_base": 191901.3, "taker_buy_quote": 21574.03777 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.112, "high": 0.1132, "low": 0.1119, "close": 0.113, "volume": 255028.0, "close_time": 1764712799999, "quote_volume": 28741.05435, "trades": 222, "taker_buy_base": 196832.8, "taker_buy_quote": 22178.02235 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.113, "high": 0.1138, "low": 0.113, "close": 0.1138, "volume": 137555.8, "close_time": 1764716399999, "quote_volume": 15599.90487, "trades": 218, "taker_buy_base": 99003.7, "taker_buy_quote": 11218.95926 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1127, "close": 0.1129, "volume": 142847.3, "close_time": 1764719999999, "quote_volume": 16195.33557, "trades": 245, "taker_buy_base": 56704.5, "taker_buy_quote": 6422.34444 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.113, "high": 0.1145, "low": 0.1128, "close": 0.1136, "volume": 242046.5, "close_time": 1764723599999, "quote_volume": 27520.44059, "trades": 395, "taker_buy_base": 165582.5, "taker_buy_quote": 18830.14464 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1135, "high": 0.1144, "low": 0.1134, "close": 0.114, "volume": 160057.8, "close_time": 1764727199999, "quote_volume": 18236.62359, "trades": 293, "taker_buy_base": 71333.1, "taker_buy_quote": 8133.24768 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1142, "high": 0.1158, "low": 0.114, "close": 0.115, "volume": 824080.5, "close_time": 1764730799999, "quote_volume": 94898.25194, "trades": 695, "taker_buy_base": 636772.0, "taker_buy_quote": 73344.98181 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.115, "high": 0.1155, "low": 0.1147, "close": 0.1149, "volume": 125922.6, "close_time": 1764734399999, "quote_volume": 14488.54304, "trades": 232, "taker_buy_base": 53541.4, "taker_buy_quote": 6158.6189 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1148, "high": 0.1159, "low": 0.1147, "close": 0.1156, "volume": 184382.5, "close_time": 1764737999999, "quote_volume": 21267.44766, "trades": 341, "taker_buy_base": 96720.8, "taker_buy_quote": 11162.74916 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1157, "high": 0.1166, "low": 0.1155, "close": 0.1165, "volume": 233350.4, "close_time": 1764741599999, "quote_volume": 27091.58861, "trades": 366, "taker_buy_base": 139668.4, "taker_buy_quote": 16221.30405 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1165, "high": 0.117, "low": 0.1157, "close": 0.1161, "volume": 309593.7, "close_time": 1764745199999, "quote_volume": 36023.0355, "trades": 463, "taker_buy_base": 121579.7, "taker_buy_quote": 14169.26609 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1161, "high": 0.1161, "low": 0.1156, "close": 0.1158, "volume": 159373.6, "close_time": 1764748799999, "quote_volume": 18464.56887, "trades": 203, "taker_buy_base": 79934.2, "taker_buy_quote": 9260.36535 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1158, "high": 0.1164, "low": 0.1157, "close": 0.1164, "volume": 68247.3, "close_time": 1764752399999, "quote_volume": 7930.332, "trades": 173, "taker_buy_base": 45977.0, "taker_buy_quote": 5344.54407 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1164, "high": 0.1176, "low": 0.1152, "close": 0.1172, "volume": 395313.5, "close_time": 1764755999999, "quote_volume": 45971.44621, "trades": 511, "taker_buy_base": 225239.9, "taker_buy_quote": 26208.25129 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1171, "high": 0.1175, "low": 0.116, "close": 0.1162, "volume": 155835.0, "close_time": 1764759599999, "quote_volume": 18209.85962, "trades": 289, "taker_buy_base": 68220.2, "taker_buy_quote": 7970.30384 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1155, "close": 0.1161, "volume": 213918.8, "close_time": 1764763199999, "quote_volume": 24807.90018, "trades": 350, "taker_buy_base": 134895.8, "taker_buy_quote": 15638.1046 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1151, "close": 0.116, "volume": 110085.0, "close_time": 1764766799999, "quote_volume": 12740.6892, "trades": 264, "taker_buy_base": 58324.6, "taker_buy_quote": 6747.9056 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1159, "high": 0.117, "low": 0.1157, "close": 0.1165, "volume": 169108.8, "close_time": 1764770399999, "quote_volume": 19675.62852, "trades": 275, "taker_buy_base": 112349.9, "taker_buy_quote": 13069.14723 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1165, "high": 0.1171, "low": 0.1137, "close": 0.115, "volume": 636459.7, "close_time": 1764773999999, "quote_volume": 73187.99026, "trades": 1073, "taker_buy_base": 313383.1, "taker_buy_quote": 36056.31095 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1151, "high": 0.1161, "low": 0.1148, "close": 0.116, "volume": 142245.4, "close_time": 1764777599999, "quote_volume": 16446.46148, "trades": 292, "taker_buy_base": 97397.2, "taker_buy_quote": 11267.66698 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1161, "high": 0.1167, "low": 0.1149, "close": 0.1161, "volume": 244021.3, "close_time": 1764781199999, "quote_volume": 28307.30655, "trades": 329, "taker_buy_base": 152797.0, "taker_buy_quote": 17755.55948 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1159, "high": 0.1173, "low": 0.1159, "close": 0.1173, "volume": 223423.1, "close_time": 1764784799999, "quote_volume": 26035.3526, "trades": 354, "taker_buy_base": 130868.6, "taker_buy_quote": 15245.82922 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1173, "high": 0.1181, "low": 0.1163, "close": 0.1168, "volume": 112857.6, "close_time": 1764788399999, "quote_volume": 13222.69816, "trades": 252, "taker_buy_base": 45763.3, "taker_buy_quote": 5362.14189 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1168, "high": 0.1181, "low": 0.1168, "close": 0.118, "volume": 135056.6, "close_time": 1764791999999, "quote_volume": 15880.66533, "trades": 214, "taker_buy_base": 83600.9, "taker_buy_quote": 9826.38237 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.118, "high": 0.1182, "low": 0.1171, "close": 0.1175, "volume": 202520.2, "close_time": 1764795599999, "quote_volume": 23814.33616, "trades": 399, "taker_buy_base": 116895.7, "taker_buy_quote": 13740.361 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1176, "high": 0.1185, "low": 0.1173, "close": 0.1183, "volume": 169209.3, "close_time": 1764799199999, "quote_volume": 19951.85163, "trades": 251, "taker_buy_base": 103601.5, "taker_buy_quote": 12223.62012 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1183, "high": 0.1186, "low": 0.1176, "close": 0.1184, "volume": 208487.3, "close_time": 1764802799999, "quote_volume": 24616.79212, "trades": 315, "taker_buy_base": 136713.9, "taker_buy_quote": 16151.04719 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1186, "high": 0.1189, "low": 0.117, "close": 0.1173, "volume": 203750.3, "close_time": 1764806399999, "quote_volume": 24049.52398, "trades": 319, "taker_buy_base": 122728.5, "taker_buy_quote": 14481.5528 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1174, "high": 0.1176, "low": 0.1165, "close": 0.117, "volume": 325375.5, "close_time": 1764809999999, "quote_volume": 38063.72034, "trades": 458, "taker_buy_base": 195425.0, "taker_buy_quote": 22860.32573 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1169, "high": 0.1178, "low": 0.1164, "close": 0.1164, "volume": 243202.8, "close_time": 1764813599999, "quote_volume": 28495.87877, "trades": 315, "taker_buy_base": 61395.7, "taker_buy_quote": 7192.51228 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1163, "high": 0.1176, "low": 0.1162, "close": 0.1171, "volume": 141014.3, "close_time": 1764817199999, "quote_volume": 16504.76443, "trades": 305, "taker_buy_base": 73246.4, "taker_buy_quote": 8572.74533 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.117, "high": 0.1177, "low": 0.1168, "close": 0.1168, "volume": 107795.2, "close_time": 1764820799999, "quote_volume": 12637.61921, "trades": 202, "taker_buy_base": 44658.5, "taker_buy_quote": 5231.61666 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1169, "high": 0.1171, "low": 0.1167, "close": 0.1171, "volume": 112455.5, "close_time": 1764824399999, "quote_volume": 13150.23925, "trades": 197, "taker_buy_base": 43156.4, "taker_buy_quote": 5045.55912 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1171, "high": 0.1175, "low": 0.1167, "close": 0.1169, "volume": 193693.7, "close_time": 1764827999999, "quote_volume": 22670.55844, "trades": 336, "taker_buy_base": 80717.2, "taker_buy_quote": 9446.63 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1167, "close": 0.1173, "volume": 503421.4, "close_time": 1764831599999, "quote_volume": 58898.70704, "trades": 676, "taker_buy_base": 128074.4, "taker_buy_quote": 15005.14267 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1172, "high": 0.1174, "low": 0.1164, "close": 0.1173, "volume": 179429.2, "close_time": 1764835199999, "quote_volume": 20965.05035, "trades": 336, "taker_buy_base": 104799.7, "taker_buy_quote": 12248.8937 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1171, "high": 0.1174, "low": 0.116, "close": 0.1163, "volume": 135429.4, "close_time": 1764838799999, "quote_volume": 15781.19283, "trades": 280, "taker_buy_base": 65395.4, "taker_buy_quote": 7613.3161 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1163, "high": 0.1172, "low": 0.1162, "close": 0.1171, "volume": 54085.4, "close_time": 1764842399999, "quote_volume": 6317.46526, "trades": 148, "taker_buy_base": 21312.5, "taker_buy_quote": 2491.01544 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.117, "high": 0.1173, "low": 0.1161, "close": 0.1163, "volume": 69679.5, "close_time": 1764845999999, "quote_volume": 8135.23048, "trades": 158, "taker_buy_base": 50732.0, "taker_buy_quote": 5925.50396 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1162, "high": 0.1164, "low": 0.1156, "close": 0.1163, "volume": 105289.2, "close_time": 1764849599999, "quote_volume": 12217.15025, "trades": 160, "taker_buy_base": 69358.1, "taker_buy_quote": 8048.92944 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1161, "high": 0.1164, "low": 0.1157, "close": 0.1161, "volume": 53919.1, "close_time": 1764853199999, "quote_volume": 6262.00965, "trades": 130, "taker_buy_base": 26623.5, "taker_buy_quote": 3092.16577 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1162, "high": 0.1164, "low": 0.1153, "close": 0.1153, "volume": 195107.0, "close_time": 1764856799999, "quote_volume": 22583.45508, "trades": 265, "taker_buy_base": 100995.6, "taker_buy_quote": 11685.25328 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1153, "high": 0.1156, "low": 0.1136, "close": 0.1137, "volume": 505148.2, "close_time": 1764860399999, "quote_volume": 57923.86275, "trades": 493, "taker_buy_base": 193634.5, "taker_buy_quote": 22246.21606 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.1137, "high": 0.1162, "low": 0.1137, "close": 0.1158, "volume": 451173.7, "close_time": 1764863999999, "quote_volume": 51913.07421, "trades": 511, "taker_buy_base": 303116.1, "taker_buy_quote": 34845.88111 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1149, "close": 0.115, "volume": 306857.1, "close_time": 1764867599999, "quote_volume": 35435.93521, "trades": 336, "taker_buy_base": 200045.9, "taker_buy_quote": 23106.59707 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.115, "high": 0.1151, "low": 0.1135, "close": 0.1146, "volume": 216905.8, "close_time": 1764871199999, "quote_volume": 24755.75573, "trades": 342, "taker_buy_base": 104910.1, "taker_buy_quote": 11968.72052 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1146, "high": 0.1152, "low": 0.1138, "close": 0.114, "volume": 54840.5, "close_time": 1764874799999, "quote_volume": 6281.36034, "trades": 165, "taker_buy_base": 40634.3, "taker_buy_quote": 4653.59968 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.114, "high": 0.114, "low": 0.1112, "close": 0.1133, "volume": 237712.4, "close_time": 1764878399999, "quote_volume": 26767.44133, "trades": 440, "taker_buy_base": 139817.9, "taker_buy_quote": 15729.85855 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1133, "high": 0.1135, "low": 0.1126, "close": 0.1131, "volume": 244280.0, "close_time": 1764881999999, "quote_volume": 27607.79681, "trades": 342, "taker_buy_base": 130558.6, "taker_buy_quote": 14757.62932 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.113, "high": 0.1136, "low": 0.1124, "close": 0.1124, "volume": 91297.6, "close_time": 1764885599999, "quote_volume": 10319.67337, "trades": 168, "taker_buy_base": 25325.2, "taker_buy_quote": 2866.81776 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1124, "high": 0.1131, "low": 0.1124, "close": 0.1129, "volume": 45922.0, "close_time": 1764889199999, "quote_volume": 5171.4954, "trades": 117, "taker_buy_base": 28847.0, "taker_buy_quote": 3247.88178 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1129, "high": 0.113, "low": 0.1125, "close": 0.1127, "volume": 86806.4, "close_time": 1764892799999, "quote_volume": 9793.72729, "trades": 157, "taker_buy_base": 34604.1, "taker_buy_quote": 3906.04091 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1126, "high": 0.1129, "low": 0.1117, "close": 0.1121, "volume": 319259.0, "close_time": 1764896399999, "quote_volume": 35836.44245, "trades": 285, "taker_buy_base": 152095.3, "taker_buy_quote": 17105.81648 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.112, "high": 0.1126, "low": 0.1118, "close": 0.1122, "volume": 138775.9, "close_time": 1764899999999, "quote_volume": 15572.12454, "trades": 226, "taker_buy_base": 60754.2, "taker_buy_quote": 6813.68268 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1122, "high": 0.1129, "low": 0.1119, "close": 0.1123, "volume": 128723.3, "close_time": 1764903599999, "quote_volume": 14476.19976, "trades": 238, "taker_buy_base": 59401.8, "taker_buy_quote": 6679.34722 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1123, "high": 0.1124, "low": 0.1116, "close": 0.1119, "volume": 124064.8, "close_time": 1764907199999, "quote_volume": 13893.70712, "trades": 226, "taker_buy_base": 51272.8, "taker_buy_quote": 5743.28825 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1119, "high": 0.1122, "low": 0.1105, "close": 0.1108, "volume": 414302.7, "close_time": 1764910799999, "quote_volume": 46095.02149, "trades": 409, "taker_buy_base": 135500.9, "taker_buy_quote": 15083.68315 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1108, "high": 0.111, "low": 0.1102, "close": 0.1107, "volume": 95437.5, "close_time": 1764914399999, "quote_volume": 10559.93718, "trades": 173, "taker_buy_base": 33873.8, "taker_buy_quote": 3748.0765 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1109, "high": 0.1113, "low": 0.1107, "close": 0.1112, "volume": 165811.2, "close_time": 1764917999999, "quote_volume": 18401.31619, "trades": 253, "taker_buy_base": 95652.7, "taker_buy_quote": 10612.79208 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1112, "high": 0.1121, "low": 0.1111, "close": 0.1114, "volume": 267225.1, "close_time": 1764921599999, "quote_volume": 29881.12607, "trades": 266, "taker_buy_base": 173222.4, "taker_buy_quote": 19379.48013 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1114, "high": 0.1116, "low": 0.1103, "close": 0.1104, "volume": 90502.0, "close_time": 1764925199999, "quote_volume": 10050.67165, "trades": 176, "taker_buy_base": 55470.6, "taker_buy_quote": 6160.172 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1083, "close": 0.1088, "volume": 723667.2, "close_time": 1764928799999, "quote_volume": 78976.99636, "trades": 692, "taker_buy_base": 210071.7, "taker_buy_quote": 22889.37629 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1088, "high": 0.1099, "low": 0.1086, "close": 0.1098, "volume": 166794.1, "close_time": 1764932399999, "quote_volume": 18259.8963, "trades": 252, "taker_buy_base": 107704.6, "taker_buy_quote": 11789.88263 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1097, "high": 0.11, "low": 0.1088, "close": 0.1093, "volume": 194391.2, "close_time": 1764935999999, "quote_volume": 21259.50724, "trades": 259, "taker_buy_base": 73945.4, "taker_buy_quote": 8099.31861 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1093, "high": 0.1096, "low": 0.1091, "close": 0.1095, "volume": 166971.5, "close_time": 1764939599999, "quote_volume": 18252.86941, "trades": 253, "taker_buy_base": 110767.6, "taker_buy_quote": 12107.07875 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1094, "high": 0.1097, "low": 0.1082, "close": 0.1084, "volume": 235261.7, "close_time": 1764943199999, "quote_volume": 25611.04631, "trades": 406, "taker_buy_base": 142945.9, "taker_buy_quote": 15566.11155 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1084, "high": 0.1091, "low": 0.108, "close": 0.1085, "volume": 417524.2, "close_time": 1764946799999, "quote_volume": 45366.81328, "trades": 533, "taker_buy_base": 283084.8, "taker_buy_quote": 30763.81219 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1085, "high": 0.1111, "low": 0.1085, "close": 0.1092, "volume": 622709.5, "close_time": 1764950399999, "quote_volume": 68558.07, "trades": 743, "taker_buy_base": 366386.6, "taker_buy_quote": 40332.30174 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1057, "close": 0.1068, "volume": 859501.2, "close_time": 1764953999999, "quote_volume": 92427.1554, "trades": 1066, "taker_buy_base": 344962.8, "taker_buy_quote": 37048.13355 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1067, "high": 0.1077, "low": 0.1064, "close": 0.1072, "volume": 298278.5, "close_time": 1764957599999, "quote_volume": 31938.5888, "trades": 429, "taker_buy_base": 154811.2, "taker_buy_quote": 16580.1889 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1072, "high": 0.1082, "low": 0.1061, "close": 0.1062, "volume": 221239.7, "close_time": 1764961199999, "quote_volume": 23706.79438, "trades": 319, "taker_buy_base": 90743.8, "taker_buy_quote": 9734.91467 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1062, "high": 0.1067, "low": 0.1055, "close": 0.1063, "volume": 601986.6, "close_time": 1764964799999, "quote_volume": 63908.85225, "trades": 540, "taker_buy_base": 418927.5, "taker_buy_quote": 44490.42633 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1063, "high": 0.107, "low": 0.106, "close": 0.1064, "volume": 283634.4, "close_time": 1764968399999, "quote_volume": 30166.76791, "trades": 327, "taker_buy_base": 162599.1, "taker_buy_quote": 17295.93309 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1064, "high": 0.1072, "low": 0.1064, "close": 0.1071, "volume": 149310.3, "close_time": 1764971999999, "quote_volume": 15954.86136, "trades": 231, "taker_buy_base": 89976.9, "taker_buy_quote": 9612.80408 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1071, "high": 0.1083, "low": 0.1068, "close": 0.1081, "volume": 85410.8, "close_time": 1764975599999, "quote_volume": 9186.51981, "trades": 126, "taker_buy_base": 36485.2, "taker_buy_quote": 3921.03625 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1071, "close": 0.108, "volume": 189601.5, "close_time": 1764979199999, "quote_volume": 20417.8492, "trades": 223, "taker_buy_base": 92227.4, "taker_buy_quote": 9936.04564 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.108, "high": 0.1109, "low": 0.1075, "close": 0.1088, "volume": 826169.6, "close_time": 1764982799999, "quote_volume": 90509.01241, "trades": 801, "taker_buy_base": 528140.5, "taker_buy_quote": 57869.1015 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1087, "high": 0.112, "low": 0.1085, "close": 0.1107, "volume": 773765.1, "close_time": 1764986399999, "quote_volume": 85705.8506, "trades": 786, "taker_buy_base": 519653.4, "taker_buy_quote": 57579.54946 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1106, "high": 0.1137, "low": 0.1105, "close": 0.1134, "volume": 636968.6, "close_time": 1764989999999, "quote_volume": 71653.4382, "trades": 815, "taker_buy_base": 346859.4, "taker_buy_quote": 39071.3462 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1134, "high": 0.1184, "low": 0.1133, "close": 0.1175, "volume": 2966550.8, "close_time": 1764993599999, "quote_volume": 345711.15562, "trades": 3280, "taker_buy_base": 1966485.2, "taker_buy_quote": 229492.6855 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1175, "high": 0.1177, "low": 0.1102, "close": 0.1123, "volume": 1863690.9, "close_time": 1764997199999, "quote_volume": 211499.42586, "trades": 2216, "taker_buy_base": 901929.7, "taker_buy_quote": 102340.83995 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1123, "high": 0.1134, "low": 0.1121, "close": 0.1122, "volume": 320224.1, "close_time": 1765000799999, "quote_volume": 36099.06457, "trades": 520, "taker_buy_base": 180065.4, "taker_buy_quote": 20311.64513 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1122, "high": 0.1145, "low": 0.1121, "close": 0.1135, "volume": 315494.3, "close_time": 1765004399999, "quote_volume": 35776.82277, "trades": 621, "taker_buy_base": 158736.2, "taker_buy_quote": 17980.81211 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1137, "high": 0.1157, "low": 0.1132, "close": 0.1136, "volume": 601552.1, "close_time": 1765007999999, "quote_volume": 68743.57546, "trades": 913, "taker_buy_base": 308388.7, "taker_buy_quote": 35256.86833 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1136, "high": 0.1141, "low": 0.1094, "close": 0.1099, "volume": 1005783.3, "close_time": 1765011599999, "quote_volume": 111890.53163, "trades": 1567, "taker_buy_base": 461692.0, "taker_buy_quote": 51424.21194 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1098, "high": 0.1113, "low": 0.1096, "close": 0.1103, "volume": 290104.5, "close_time": 1765015199999, "quote_volume": 32047.3804, "trades": 568, "taker_buy_base": 165984.3, "taker_buy_quote": 18331.62696 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1096, "close": 0.1098, "volume": 202348.6, "close_time": 1765018799999, "quote_volume": 22252.38744, "trades": 340, "taker_buy_base": 94708.2, "taker_buy_quote": 10420.83753 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1098, "high": 0.1102, "low": 0.1089, "close": 0.1093, "volume": 327881.3, "close_time": 1765022399999, "quote_volume": 35873.85923, "trades": 453, "taker_buy_base": 169328.3, "taker_buy_quote": 18534.76842 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1093, "high": 0.1099, "low": 0.109, "close": 0.1097, "volume": 376390.1, "close_time": 1765025999999, "quote_volume": 41214.92276, "trades": 438, "taker_buy_base": 177110.6, "taker_buy_quote": 19403.4381 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1097, "high": 0.1103, "low": 0.1091, "close": 0.1094, "volume": 244751.0, "close_time": 1765029599999, "quote_volume": 26847.19837, "trades": 326, "taker_buy_base": 161232.1, "taker_buy_quote": 17682.18172 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1094, "high": 0.1109, "low": 0.1092, "close": 0.1099, "volume": 409966.3, "close_time": 1765033199999, "quote_volume": 45166.41417, "trades": 556, "taker_buy_base": 250149.8, "taker_buy_quote": 27561.2559 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.11, "high": 0.111, "low": 0.109, "close": 0.1104, "volume": 259371.6, "close_time": 1765036799999, "quote_volume": 28517.41935, "trades": 482, "taker_buy_base": 107207.7, "taker_buy_quote": 11789.25604 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1104, "high": 0.1112, "low": 0.1104, "close": 0.1108, "volume": 98730.0, "close_time": 1765040399999, "quote_volume": 10928.24889, "trades": 214, "taker_buy_base": 61465.3, "taker_buy_quote": 6800.72291 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1107, "high": 0.1115, "low": 0.1102, "close": 0.1114, "volume": 186860.9, "close_time": 1765043999999, "quote_volume": 20733.44173, "trades": 236, "taker_buy_base": 76647.8, "taker_buy_quote": 8493.44332 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1114, "high": 0.1118, "low": 0.111, "close": 0.1111, "volume": 52335.8, "close_time": 1765047599999, "quote_volume": 5824.57274, "trades": 139, "taker_buy_base": 23471.3, "taker_buy_quote": 2612.70868 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1111, "high": 0.1116, "low": 0.1101, "close": 0.1103, "volume": 204487.3, "close_time": 1765051199999, "quote_volume": 22651.19514, "trades": 292, "taker_buy_base": 80621.4, "taker_buy_quote": 8928.44098 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1106, "high": 0.1108, "low": 0.1102, "close": 0.1107, "volume": 47956.9, "close_time": 1765054799999, "quote_volume": 5303.18622, "trades": 103, "taker_buy_base": 27364.2, "taker_buy_quote": 3024.92908 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1106, "high": 0.1118, "low": 0.1105, "close": 0.1111, "volume": 118466.2, "close_time": 1765058399999, "quote_volume": 13161.5229, "trades": 249, "taker_buy_base": 59247.0, "taker_buy_quote": 6583.14084 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1103, "close": 0.1104, "volume": 33052.6, "close_time": 1765061999999, "quote_volume": 3661.93728, "trades": 122, "taker_buy_base": 18532.6, "taker_buy_quote": 2053.67966 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1093, "close": 0.1101, "volume": 104710.2, "close_time": 1765065599999, "quote_volume": 11504.21728, "trades": 183, "taker_buy_base": 40096.7, "taker_buy_quote": 4409.53086 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1097, "close": 0.1102, "volume": 87672.8, "close_time": 1765069199999, "quote_volume": 9654.3524, "trades": 186, "taker_buy_base": 41085.0, "taker_buy_quote": 4524.23319 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1102, "high": 0.1105, "low": 0.1095, "close": 0.1095, "volume": 64886.9, "close_time": 1765072799999, "quote_volume": 7137.41632, "trades": 123, "taker_buy_base": 29517.8, "taker_buy_quote": 3245.51031 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1095, "high": 0.1112, "low": 0.1093, "close": 0.1111, "volume": 516423.5, "close_time": 1765076399999, "quote_volume": 56936.34064, "trades": 480, "taker_buy_base": 264152.6, "taker_buy_quote": 29112.04446 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.111, "high": 0.1115, "low": 0.1104, "close": 0.1111, "volume": 158980.2, "close_time": 1765079999999, "quote_volume": 17660.32095, "trades": 281, "taker_buy_base": 91756.7, "taker_buy_quote": 10195.18782 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.111, "high": 0.111, "low": 0.1096, "close": 0.1097, "volume": 99596.8, "close_time": 1765083599999, "quote_volume": 10963.20005, "trades": 162, "taker_buy_base": 38705.6, "taker_buy_quote": 4267.45733 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1096, "high": 0.1097, "low": 0.1089, "close": 0.1093, "volume": 192833.3, "close_time": 1765087199999, "quote_volume": 21049.26888, "trades": 293, "taker_buy_base": 42725.0, "taker_buy_quote": 4667.99081 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1092, "high": 0.1098, "low": 0.1092, "close": 0.1097, "volume": 22619.8, "close_time": 1765090799999, "quote_volume": 2478.19657, "trades": 70, "taker_buy_base": 15367.7, "taker_buy_quote": 1683.96232 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1087, "close": 0.1089, "volume": 531892.8, "close_time": 1765094399999, "quote_volume": 58061.42663, "trades": 496, "taker_buy_base": 212827.9, "taker_buy_quote": 23227.27909 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1088, "high": 0.1097, "low": 0.1085, "close": 0.1091, "volume": 115271.7, "close_time": 1765097999999, "quote_volume": 12574.54043, "trades": 247, "taker_buy_base": 72355.7, "taker_buy_quote": 7892.06316 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1091, "high": 0.1098, "low": 0.1083, "close": 0.1088, "volume": 96756.2, "close_time": 1765101599999, "quote_volume": 10535.2966, "trades": 212, "taker_buy_base": 45448.0, "taker_buy_quote": 4947.22185 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1083, "close": 0.1084, "volume": 239329.9, "close_time": 1765105199999, "quote_volume": 26021.50933, "trades": 322, "taker_buy_base": 163271.8, "taker_buy_quote": 17758.82779 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.1085, "high": 0.109, "low": 0.1084, "close": 0.1087, "volume": 64592.2, "close_time": 1765108799999, "quote_volume": 7027.98487, "trades": 181, "taker_buy_base": 25585.6, "taker_buy_quote": 2783.2876 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1087, "high": 0.1095, "low": 0.1087, "close": 0.1092, "volume": 77190.7, "close_time": 1765112399999, "quote_volume": 8413.27136, "trades": 134, "taker_buy_base": 41467.6, "taker_buy_quote": 4520.52991 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1079, "close": 0.1081, "volume": 120284.6, "close_time": 1765115999999, "quote_volume": 13042.85926, "trades": 238, "taker_buy_base": 51429.8, "taker_buy_quote": 5575.75977 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.108, "high": 0.1081, "low": 0.0838, "close": 0.105, "volume": 1515252.7, "close_time": 1765119599999, "quote_volume": 158994.01155, "trades": 1730, "taker_buy_base": 642442.4, "taker_buy_quote": 67626.42756 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1049, "high": 0.1091, "low": 0.1048, "close": 0.1086, "volume": 619211.6, "close_time": 1765123199999, "quote_volume": 66323.25607, "trades": 898, "taker_buy_base": 371747.6, "taker_buy_quote": 39788.75388 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1085, "high": 0.1087, "low": 0.1079, "close": 0.1085, "volume": 205424.3, "close_time": 1765126799999, "quote_volume": 22248.51726, "trades": 460, "taker_buy_base": 87978.0, "taker_buy_quote": 9530.43601 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1086, "high": 0.1117, "low": 0.1078, "close": 0.1112, "volume": 609107.9, "close_time": 1765130399999, "quote_volume": 66757.7983, "trades": 674, "taker_buy_base": 383640.8, "taker_buy_quote": 41914.99994 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1113, "high": 0.1123, "low": 0.1113, "close": 0.1117, "volume": 93913.5, "close_time": 1765133999999, "quote_volume": 10512.00061, "trades": 193, "taker_buy_base": 39700.3, "taker_buy_quote": 4444.12955 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1117, "high": 0.1121, "low": 0.1112, "close": 0.1121, "volume": 77855.8, "close_time": 1765137599999, "quote_volume": 8688.08914, "trades": 199, "taker_buy_base": 20198.4, "taker_buy_quote": 2257.41423 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1115, "close": 0.1116, "volume": 94727.3, "close_time": 1765141199999, "quote_volume": 10595.94715, "trades": 163, "taker_buy_base": 38323.1, "taker_buy_quote": 4284.26418 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1115, "high": 0.1115, "low": 0.1088, "close": 0.1093, "volume": 201295.8, "close_time": 1765144799999, "quote_volume": 22111.65606, "trades": 379, "taker_buy_base": 64696.6, "taker_buy_quote": 7101.41087 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1065, "close": 0.1081, "volume": 359884.3, "close_time": 1765148399999, "quote_volume": 38818.43463, "trades": 528, "taker_buy_base": 201157.2, "taker_buy_quote": 21674.27061 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1081, "high": 0.1084, "low": 0.1074, "close": 0.108, "volume": 514639.8, "close_time": 1765151999999, "quote_volume": 55596.52591, "trades": 463, "taker_buy_base": 262370.5, "taker_buy_quote": 28331.31426 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.108, "high": 0.1142, "low": 0.1055, "close": 0.1059, "volume": 6056881.8, "close_time": 1765155599999, "quote_volume": 668876.10688, "trades": 8051, "taker_buy_base": 3543938.7, "taker_buy_quote": 393217.89523 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.1059, "high": 0.1082, "low": 0.1059, "close": 0.1068, "volume": 442520.7, "close_time": 1765159199999, "quote_volume": 47318.33233, "trades": 810, "taker_buy_base": 221221.8, "taker_buy_quote": 23638.8017 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1069, "high": 0.1082, "low": 0.1069, "close": 0.1079, "volume": 633072.8, "close_time": 1765162799999, "quote_volume": 68123.49529, "trades": 967, "taker_buy_base": 329226.4, "taker_buy_quote": 35451.84749 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.108, "high": 0.1096, "low": 0.1079, "close": 0.1087, "volume": 319388.3, "close_time": 1765166399999, "quote_volume": 34762.49532, "trades": 584, "taker_buy_base": 151948.9, "taker_buy_quote": 16563.39301 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1087, "high": 0.1097, "low": 0.1083, "close": 0.1085, "volume": 237618.3, "close_time": 1765169999999, "quote_volume": 25868.16135, "trades": 497, "taker_buy_base": 114107.3, "taker_buy_quote": 12425.32851 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1085, "high": 0.109, "low": 0.1081, "close": 0.1086, "volume": 306487.1, "close_time": 1765173599999, "quote_volume": 33246.95014, "trades": 349, "taker_buy_base": 93432.5, "taker_buy_quote": 10135.45892 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1086, "high": 0.1092, "low": 0.1085, "close": 0.1089, "volume": 334946.6, "close_time": 1765177199999, "quote_volume": 36474.62055, "trades": 332, "taker_buy_base": 82709.0, "taker_buy_quote": 9011.7882 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.109, "high": 0.1092, "low": 0.1085, "close": 0.1089, "volume": 155592.4, "close_time": 1765180799999, "quote_volume": 16955.54639, "trades": 236, "taker_buy_base": 50346.8, "taker_buy_quote": 5478.63227 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.109, "high": 0.1091, "low": 0.1085, "close": 0.1089, "volume": 125651.8, "close_time": 1765184399999, "quote_volume": 13679.23179, "trades": 287, "taker_buy_base": 40929.9, "taker_buy_quote": 4454.30704 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.109, "high": 0.1097, "low": 0.1089, "close": 0.1091, "volume": 235141.8, "close_time": 1765187999999, "quote_volume": 25710.40113, "trades": 394, "taker_buy_base": 137730.3, "taker_buy_quote": 15064.51759 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.109, "high": 0.1092, "low": 0.1087, "close": 0.1092, "volume": 121235.0, "close_time": 1765191599999, "quote_volume": 13206.14984, "trades": 299, "taker_buy_base": 55286.5, "taker_buy_quote": 6025.46124 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1087, "close": 0.1092, "volume": 101428.6, "close_time": 1765195199999, "quote_volume": 11064.10517, "trades": 212, "taker_buy_base": 44388.3, "taker_buy_quote": 4841.72386 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1092, "high": 0.1102, "low": 0.1089, "close": 0.1101, "volume": 178695.2, "close_time": 1765198799999, "quote_volume": 19594.64259, "trades": 297, "taker_buy_base": 98347.6, "taker_buy_quote": 10800.4098 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1074, "close": 0.1099, "volume": 855173.6, "close_time": 1765202399999, "quote_volume": 93637.6899, "trades": 713, "taker_buy_base": 421299.2, "taker_buy_quote": 46269.51904 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1099, "high": 0.1103, "low": 0.1087, "close": 0.1088, "volume": 306091.5, "close_time": 1765205999999, "quote_volume": 33501.47441, "trades": 649, "taker_buy_base": 125218.3, "taker_buy_quote": 13713.50667 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1088, "high": 0.1092, "low": 0.1073, "close": 0.1083, "volume": 650450.7, "close_time": 1765209599999, "quote_volume": 70311.79028, "trades": 928, "taker_buy_base": 308985.4, "taker_buy_quote": 33423.00919 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1082, "high": 0.1095, "low": 0.1067, "close": 0.1083, "volume": 345109.8, "close_time": 1765213199999, "quote_volume": 37253.90904, "trades": 660, "taker_buy_base": 136799.5, "taker_buy_quote": 14814.92761 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1084, "high": 0.1088, "low": 0.1072, "close": 0.1079, "volume": 154358.9, "close_time": 1765216799999, "quote_volume": 16673.54764, "trades": 448, "taker_buy_base": 83698.5, "taker_buy_quote": 9034.28022 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.108, "high": 0.1083, "low": 0.1067, "close": 0.1071, "volume": 227385.5, "close_time": 1765220399999, "quote_volume": 24492.92666, "trades": 558, "taker_buy_base": 109193.2, "taker_buy_quote": 11764.54359 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1069, "close": 0.1069, "volume": 122844.5, "close_time": 1765223999999, "quote_volume": 13164.80186, "trades": 260, "taker_buy_base": 49611.3, "taker_buy_quote": 5317.47824 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.107, "high": 0.1079, "low": 0.107, "close": 0.1078, "volume": 179696.6, "close_time": 1765227599999, "quote_volume": 19289.43751, "trades": 369, "taker_buy_base": 70608.7, "taker_buy_quote": 7588.19285 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.1078, "high": 0.1084, "low": 0.1075, "close": 0.1084, "volume": 196852.5, "close_time": 1765231199999, "quote_volume": 21243.24196, "trades": 253, "taker_buy_base": 118497.8, "taker_buy_quote": 12801.30986 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1056, "close": 0.1075, "volume": 292960.7, "close_time": 1765234799999, "quote_volume": 31352.42101, "trades": 194, "taker_buy_base": 38083.3, "taker_buy_quote": 4100.1472 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1075, "high": 0.1082, "low": 0.1071, "close": 0.1079, "volume": 513672.0, "close_time": 1765238399999, "quote_volume": 55160.45461, "trades": 337, "taker_buy_base": 396254.1, "taker_buy_quote": 42535.93411 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1079, "high": 0.1088, "low": 0.1077, "close": 0.1078, "volume": 203022.5, "close_time": 1765241999999, "quote_volume": 22001.57879, "trades": 399, "taker_buy_base": 144488.1, "taker_buy_quote": 15660.42464 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.1078, "high": 0.1079, "low": 0.0924, "close": 0.1064, "volume": 1044340.9, "close_time": 1765245599999, "quote_volume": 110243.85094, "trades": 727, "taker_buy_base": 325373.9, "taker_buy_quote": 34486.85063 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1064, "high": 0.1076, "low": 0.1063, "close": 0.1066, "volume": 434571.1, "close_time": 1765249199999, "quote_volume": 46504.3139, "trades": 391, "taker_buy_base": 332588.0, "taker_buy_quote": 35609.19333 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1065, "high": 0.1077, "low": 0.1063, "close": 0.1074, "volume": 146581.2, "close_time": 1765252799999, "quote_volume": 15696.74022, "trades": 364, "taker_buy_base": 100249.6, "taker_buy_quote": 10738.06671 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1074, "high": 0.1074, "low": 0.106, "close": 0.1061, "volume": 327206.7, "close_time": 1765256399999, "quote_volume": 34780.30787, "trades": 311, "taker_buy_base": 69187.9, "taker_buy_quote": 7361.12069 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1062, "high": 0.1072, "low": 0.1058, "close": 0.1071, "volume": 602359.5, "close_time": 1765259999999, "quote_volume": 64315.9854, "trades": 463, "taker_buy_base": 249486.1, "taker_buy_quote": 26590.54155 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1071, "high": 0.1073, "low": 0.1064, "close": 0.1069, "volume": 96817.5, "close_time": 1765263599999, "quote_volume": 10342.77308, "trades": 218, "taker_buy_base": 62836.4, "taker_buy_quote": 6710.44393 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1069, "high": 0.1075, "low": 0.1068, "close": 0.1074, "volume": 61826.0, "close_time": 1765267199999, "quote_volume": 6626.38748, "trades": 171, "taker_buy_base": 37576.5, "taker_buy_quote": 4025.21917 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1066, "close": 0.107, "volume": 90802.5, "close_time": 1765270799999, "quote_volume": 9732.48919, "trades": 173, "taker_buy_base": 53137.4, "taker_buy_quote": 5702.79534 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.107, "high": 0.107, "low": 0.1062, "close": 0.1064, "volume": 60071.9, "close_time": 1765274399999, "quote_volume": 6411.62082, "trades": 108, "taker_buy_base": 25458.9, "taker_buy_quote": 2717.25487 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1064, "high": 0.107, "low": 0.106, "close": 0.1069, "volume": 56802.0, "close_time": 1765277999999, "quote_volume": 6052.85275, "trades": 115, "taker_buy_base": 30208.4, "taker_buy_quote": 3222.96612 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1069, "high": 0.1071, "low": 0.1066, "close": 0.1068, "volume": 132047.7, "close_time": 1765281599999, "quote_volume": 14110.89105, "trades": 201, "taker_buy_base": 78431.2, "taker_buy_quote": 8381.35861 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1068, "high": 0.1077, "low": 0.1067, "close": 0.1075, "volume": 117269.6, "close_time": 1765285199999, "quote_volume": 12566.49285, "trades": 171, "taker_buy_base": 51837.0, "taker_buy_quote": 5557.7152 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1074, "high": 0.108, "low": 0.1069, "close": 0.1076, "volume": 130609.8, "close_time": 1765288799999, "quote_volume": 14039.01485, "trades": 254, "taker_buy_base": 59582.4, "taker_buy_quote": 6402.04584 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1077, "high": 0.108, "low": 0.1067, "close": 0.1079, "volume": 280974.0, "close_time": 1765292399999, "quote_volume": 30176.34202, "trades": 440, "taker_buy_base": 144796.7, "taker_buy_quote": 15566.45803 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1078, "high": 0.1114, "low": 0.1078, "close": 0.1108, "volume": 445076.9, "close_time": 1765295999999, "quote_volume": 48777.60929, "trades": 766, "taker_buy_base": 245964.8, "taker_buy_quote": 26957.4136 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1109, "high": 0.1129, "low": 0.1109, "close": 0.1127, "volume": 761519.4, "close_time": 1765299599999, "quote_volume": 85281.28605, "trades": 968, "taker_buy_base": 405457.8, "taker_buy_quote": 45404.75153 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1127, "high": 0.113, "low": 0.1114, "close": 0.1117, "volume": 383142.6, "close_time": 1765303199999, "quote_volume": 42909.60952, "trades": 548, "taker_buy_base": 155677.3, "taker_buy_quote": 17435.25756 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1106, "close": 0.111, "volume": 434673.4, "close_time": 1765306799999, "quote_volume": 48264.1956, "trades": 368, "taker_buy_base": 158842.0, "taker_buy_quote": 17649.5914 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1102, "close": 0.1106, "volume": 182335.6, "close_time": 1765310399999, "quote_volume": 20126.95194, "trades": 138, "taker_buy_base": 33002.6, "taker_buy_quote": 3643.15619 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1089, "close": 0.11, "volume": 865951.5, "close_time": 1765313999999, "quote_volume": 94986.00771, "trades": 476, "taker_buy_base": 482442.6, "taker_buy_quote": 52993.78864 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.11, "high": 0.1103, "low": 0.1089, "close": 0.1098, "volume": 349189.9, "close_time": 1765317599999, "quote_volume": 38316.13497, "trades": 434, "taker_buy_base": 193798.4, "taker_buy_quote": 21252.06964 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1099, "high": 0.1102, "low": 0.1093, "close": 0.1099, "volume": 563184.8, "close_time": 1765321199999, "quote_volume": 61738.95311, "trades": 374, "taker_buy_base": 287675.1, "taker_buy_quote": 31551.07483 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1098, "high": 0.1099, "low": 0.1092, "close": 0.1095, "volume": 112004.9, "close_time": 1765324799999, "quote_volume": 12261.3912, "trades": 184, "taker_buy_base": 70114.4, "taker_buy_quote": 7674.61498 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1095, "high": 0.1095, "low": 0.108, "close": 0.108, "volume": 125688.5, "close_time": 1765328399999, "quote_volume": 13651.99885, "trades": 234, "taker_buy_base": 36938.4, "taker_buy_quote": 4015.42875 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.108, "high": 0.1084, "low": 0.1077, "close": 0.1084, "volume": 147372.0, "close_time": 1765331999999, "quote_volume": 15905.27352, "trades": 238, "taker_buy_base": 87022.7, "taker_buy_quote": 9390.84497 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1083, "high": 0.1092, "low": 0.1081, "close": 0.1086, "volume": 63480.4, "close_time": 1765335599999, "quote_volume": 6904.60868, "trades": 166, "taker_buy_base": 41979.2, "taker_buy_quote": 4566.24288 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1087, "high": 0.1089, "low": 0.1083, "close": 0.1087, "volume": 101616.8, "close_time": 1765339199999, "quote_volume": 11042.20654, "trades": 185, "taker_buy_base": 62142.0, "taker_buy_quote": 6756.36235 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1086, "high": 0.1096, "low": 0.1086, "close": 0.1093, "volume": 85098.2, "close_time": 1765342799999, "quote_volume": 9271.8064, "trades": 155, "taker_buy_base": 40189.7, "taker_buy_quote": 4377.18582 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1092, "high": 0.1095, "low": 0.109, "close": 0.1091, "volume": 88008.9, "close_time": 1765346399999, "quote_volume": 9617.2033, "trades": 173, "taker_buy_base": 43451.3, "taker_buy_quote": 4748.64814 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1091, "high": 0.1093, "low": 0.1086, "close": 0.1089, "volume": 67072.1, "close_time": 1765349999999, "quote_volume": 7311.88587, "trades": 169, "taker_buy_base": 21246.3, "taker_buy_quote": 2314.90437 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1089, "high": 0.109, "low": 0.1083, "close": 0.1089, "volume": 39955.7, "close_time": 1765353599999, "quote_volume": 4340.42755, "trades": 120, "taker_buy_base": 18285.0, "taker_buy_quote": 1986.76251 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.109, "high": 0.1091, "low": 0.1083, "close": 0.1084, "volume": 66424.6, "close_time": 1765357199999, "quote_volume": 7217.57519, "trades": 186, "taker_buy_base": 32053.7, "taker_buy_quote": 3485.08286 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1083, "high": 0.1086, "low": 0.1077, "close": 0.1082, "volume": 140900.3, "close_time": 1765360799999, "quote_volume": 15215.54959, "trades": 254, "taker_buy_base": 86724.6, "taker_buy_quote": 9362.73402 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1081, "high": 0.1087, "low": 0.1074, "close": 0.1076, "volume": 237132.6, "close_time": 1765364399999, "quote_volume": 25552.10157, "trades": 368, "taker_buy_base": 73132.6, "taker_buy_quote": 7881.87964 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1076, "high": 0.1078, "low": 0.1068, "close": 0.107, "volume": 193989.7, "close_time": 1765367999999, "quote_volume": 20778.79448, "trades": 303, "taker_buy_base": 67441.2, "taker_buy_quote": 7232.13473 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.107, "high": 0.1073, "low": 0.1063, "close": 0.107, "volume": 82745.8, "close_time": 1765371599999, "quote_volume": 8838.599, "trades": 194, "taker_buy_base": 42660.1, "taker_buy_quote": 4560.70378 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1069, "high": 0.1076, "low": 0.1066, "close": 0.1071, "volume": 242015.5, "close_time": 1765375199999, "quote_volume": 25891.92231, "trades": 346, "taker_buy_base": 100446.7, "taker_buy_quote": 10746.18131 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.107, "high": 0.1073, "low": 0.1066, "close": 0.1071, "volume": 110100.3, "close_time": 1765378799999, "quote_volume": 11772.67889, "trades": 348, "taker_buy_base": 57233.0, "taker_buy_quote": 6119.59972 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.107, "high": 0.1076, "low": 0.1064, "close": 0.107, "volume": 95158.7, "close_time": 1765382399999, "quote_volume": 10190.81519, "trades": 279, "taker_buy_base": 52168.8, "taker_buy_quote": 5581.6761 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1069, "high": 0.1078, "low": 0.1068, "close": 0.107, "volume": 271609.3, "close_time": 1765385999999, "quote_volume": 29120.92023, "trades": 331, "taker_buy_base": 128811.3, "taker_buy_quote": 13810.99571 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1069, "high": 0.1079, "low": 0.1068, "close": 0.1072, "volume": 114715.1, "close_time": 1765389599999, "quote_volume": 12322.8866, "trades": 278, "taker_buy_base": 46210.1, "taker_buy_quote": 4963.14623 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1071, "high": 0.1085, "low": 0.1067, "close": 0.1074, "volume": 131071.1, "close_time": 1765393199999, "quote_volume": 14088.39245, "trades": 375, "taker_buy_base": 59228.0, "taker_buy_quote": 6366.83163 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1075, "high": 0.109, "low": 0.0881, "close": 0.1084, "volume": 1484338.7, "close_time": 1765396799999, "quote_volume": 157623.38208, "trades": 2260, "taker_buy_base": 578371.7, "taker_buy_quote": 62169.97462 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1085, "high": 0.1102, "low": 0.1073, "close": 0.1078, "volume": 605671.0, "close_time": 1765400399999, "quote_volume": 65864.35754, "trades": 1037, "taker_buy_base": 305821.4, "taker_buy_quote": 33269.90881 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1077, "high": 0.1079, "low": 0.1065, "close": 0.1067, "volume": 227367.8, "close_time": 1765403999999, "quote_volume": 24322.2739, "trades": 522, "taker_buy_base": 132135.4, "taker_buy_quote": 14134.96985 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1053, "close": 0.1068, "volume": 241208.8, "close_time": 1765407599999, "quote_volume": 25601.79658, "trades": 314, "taker_buy_base": 136675.2, "taker_buy_quote": 14503.23876 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1061, "close": 0.1062, "volume": 310911.0, "close_time": 1765411199999, "quote_volume": 33080.0271, "trades": 251, "taker_buy_base": 271078.5, "taker_buy_quote": 28844.5963 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1062, "high": 0.1066, "low": 0.1043, "close": 0.1047, "volume": 256792.0, "close_time": 1765414799999, "quote_volume": 27088.96629, "trades": 396, "taker_buy_base": 131325.4, "taker_buy_quote": 13860.51222 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1029, "close": 0.103, "volume": 266466.3, "close_time": 1765418399999, "quote_volume": 27587.58833, "trades": 382, "taker_buy_base": 130802.9, "taker_buy_quote": 13551.9096 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.103, "high": 0.1031, "low": 0.1018, "close": 0.1025, "volume": 320339.0, "close_time": 1765421999999, "quote_volume": 32802.66202, "trades": 417, "taker_buy_base": 152472.6, "taker_buy_quote": 15618.54176 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1025, "high": 0.1026, "low": 0.1017, "close": 0.1023, "volume": 209876.4, "close_time": 1765425599999, "quote_volume": 21427.26331, "trades": 350, "taker_buy_base": 108961.9, "taker_buy_quote": 11120.10805 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1021, "high": 0.1043, "low": 0.1019, "close": 0.104, "volume": 149324.3, "close_time": 1765429199999, "quote_volume": 15465.90273, "trades": 309, "taker_buy_base": 91523.9, "taker_buy_quote": 9477.90293 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1039, "high": 0.1041, "low": 0.1036, "close": 0.1039, "volume": 142391.0, "close_time": 1765432799999, "quote_volume": 14788.67336, "trades": 180, "taker_buy_base": 76412.0, "taker_buy_quote": 7930.0266 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1039, "high": 0.1041, "low": 0.103, "close": 0.1034, "volume": 159384.1, "close_time": 1765436399999, "quote_volume": 16491.12964, "trades": 276, "taker_buy_base": 82209.5, "taker_buy_quote": 8509.75479 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1026, "close": 0.1028, "volume": 137399.8, "close_time": 1765439999999, "quote_volume": 14150.99812, "trades": 276, "taker_buy_base": 107826.4, "taker_buy_quote": 11107.6921 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1027, "high": 0.103, "low": 0.1023, "close": 0.1026, "volume": 172437.3, "close_time": 1765443599999, "quote_volume": 17697.65546, "trades": 573, "taker_buy_base": 119783.3, "taker_buy_quote": 12294.89243 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.1026, "high": 0.103, "low": 0.1024, "close": 0.1026, "volume": 137031.1, "close_time": 1765447199999, "quote_volume": 14068.34657, "trades": 334, "taker_buy_base": 90232.2, "taker_buy_quote": 9265.15027 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.1024, "high": 0.1034, "low": 0.1024, "close": 0.1032, "volume": 63777.3, "close_time": 1765450799999, "quote_volume": 6555.06525, "trades": 163, "taker_buy_base": 36726.6, "taker_buy_quote": 3775.15359 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1032, "high": 0.1042, "low": 0.103, "close": 0.1034, "volume": 100523.7, "close_time": 1765454399999, "quote_volume": 10413.33083, "trades": 206, "taker_buy_base": 56166.7, "taker_buy_quote": 5817.7184 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1032, "high": 0.1035, "low": 0.1031, "close": 0.1033, "volume": 101132.3, "close_time": 1765457999999, "quote_volume": 10451.62385, "trades": 176, "taker_buy_base": 50809.6, "taker_buy_quote": 5252.7823 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1033, "high": 0.1037, "low": 0.1024, "close": 0.1026, "volume": 517631.8, "close_time": 1765461599999, "quote_volume": 53293.69112, "trades": 389, "taker_buy_base": 125364.0, "taker_buy_quote": 12908.79841 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1025, "high": 0.103, "low": 0.1017, "close": 0.1023, "volume": 274404.5, "close_time": 1765465199999, "quote_volume": 28105.7036, "trades": 434, "taker_buy_base": 124986.7, "taker_buy_quote": 12809.06365 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1022, "high": 0.1038, "low": 0.1019, "close": 0.1028, "volume": 132317.0, "close_time": 1765468799999, "quote_volume": 13617.30119, "trades": 307, "taker_buy_base": 69936.1, "taker_buy_quote": 7200.06211 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1027, "high": 0.1032, "low": 0.102, "close": 0.1023, "volume": 89942.9, "close_time": 1765472399999, "quote_volume": 9214.7131, "trades": 249, "taker_buy_base": 47612.6, "taker_buy_quote": 4877.05233 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.1025, "high": 0.1034, "low": 0.1024, "close": 0.1032, "volume": 92995.0, "close_time": 1765475999999, "quote_volume": 9575.84678, "trades": 183, "taker_buy_base": 48478.9, "taker_buy_quote": 4995.42566 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1031, "high": 0.1044, "low": 0.1029, "close": 0.1032, "volume": 437283.7, "close_time": 1765479599999, "quote_volume": 45172.26565, "trades": 349, "taker_buy_base": 109750.8, "taker_buy_quote": 11356.59949 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1036, "high": 0.1042, "low": 0.1029, "close": 0.1031, "volume": 177853.1, "close_time": 1765483199999, "quote_volume": 18424.86068, "trades": 219, "taker_buy_base": 84846.6, "taker_buy_quote": 8794.53172 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1032, "high": 0.1042, "low": 0.1031, "close": 0.1041, "volume": 227925.7, "close_time": 1765486799999, "quote_volume": 23606.18774, "trades": 313, "taker_buy_base": 96282.3, "taker_buy_quote": 9979.41768 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1042, "high": 0.1058, "low": 0.104, "close": 0.1052, "volume": 302658.7, "close_time": 1765490399999, "quote_volume": 31809.48614, "trades": 421, "taker_buy_base": 193880.3, "taker_buy_quote": 20373.02477 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1041, "close": 0.1047, "volume": 107583.8, "close_time": 1765493999999, "quote_volume": 11265.40262, "trades": 188, "taker_buy_base": 31208.9, "taker_buy_quote": 3263.71784 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1048, "high": 0.1049, "low": 0.1041, "close": 0.1042, "volume": 222065.4, "close_time": 1765497599999, "quote_volume": 23196.09102, "trades": 214, "taker_buy_base": 62428.8, "taker_buy_quote": 6523.96123 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1043, "high": 0.1051, "low": 0.1035, "close": 0.1035, "volume": 252871.8, "close_time": 1765501199999, "quote_volume": 26434.31038, "trades": 284, "taker_buy_base": 124942.5, "taker_buy_quote": 13065.58581 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.1036, "high": 0.1047, "low": 0.1036, "close": 0.1045, "volume": 79299.8, "close_time": 1765504799999, "quote_volume": 8274.33719, "trades": 168, "taker_buy_base": 29663.0, "taker_buy_quote": 3093.76786 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1045, "high": 0.1059, "low": 0.1044, "close": 0.1057, "volume": 142455.0, "close_time": 1765508399999, "quote_volume": 15015.40805, "trades": 219, "taker_buy_base": 82545.3, "taker_buy_quote": 8692.05407 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1048, "close": 0.1052, "volume": 30477.2, "close_time": 1765511999999, "quote_volume": 3205.60427, "trades": 73, "taker_buy_base": 16141.7, "taker_buy_quote": 1698.37478 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1048, "close": 0.1049, "volume": 41604.5, "close_time": 1765515599999, "quote_volume": 4364.93877, "trades": 86, "taker_buy_base": 28484.3, "taker_buy_quote": 2988.67391 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.105, "high": 0.1053, "low": 0.1046, "close": 0.1053, "volume": 159176.0, "close_time": 1765519199999, "quote_volume": 16705.26369, "trades": 214, "taker_buy_base": 107973.1, "taker_buy_quote": 11332.55329 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1052, "high": 0.1055, "low": 0.1047, "close": 0.1049, "volume": 179312.8, "close_time": 1765522799999, "quote_volume": 18849.49834, "trades": 177, "taker_buy_base": 69704.6, "taker_buy_quote": 7330.00393 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1049, "high": 0.1058, "low": 0.1049, "close": 0.1054, "volume": 61941.8, "close_time": 1765526399999, "quote_volume": 6522.1527, "trades": 126, "taker_buy_base": 25600.3, "taker_buy_quote": 2693.42351 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1046, "close": 0.1047, "volume": 81547.6, "close_time": 1765529999999, "quote_volume": 8560.96379, "trades": 194, "taker_buy_base": 41608.8, "taker_buy_quote": 4366.58565 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1048, "high": 0.1054, "low": 0.1044, "close": 0.1054, "volume": 65809.1, "close_time": 1765533599999, "quote_volume": 6902.26475, "trades": 157, "taker_buy_base": 38910.2, "taker_buy_quote": 4083.67915 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1053, "high": 0.1055, "low": 0.1049, "close": 0.1051, "volume": 44279.8, "close_time": 1765537199999, "quote_volume": 4658.46415, "trades": 128, "taker_buy_base": 22038.3, "taker_buy_quote": 2318.47794 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1045, "close": 0.1049, "volume": 99970.7, "close_time": 1765540799999, "quote_volume": 10484.35156, "trades": 193, "taker_buy_base": 63369.0, "taker_buy_quote": 6648.96194 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1049, "high": 0.1053, "low": 0.1046, "close": 0.1052, "volume": 62692.9, "close_time": 1765544399999, "quote_volume": 6573.36791, "trades": 144, "taker_buy_base": 34548.8, "taker_buy_quote": 3623.25585 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1028, "close": 0.1046, "volume": 639998.3, "close_time": 1765547999999, "quote_volume": 66568.44074, "trades": 361, "taker_buy_base": 146518.2, "taker_buy_quote": 15341.49425 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.1046, "high": 0.1047, "low": 0.1035, "close": 0.1045, "volume": 892681.1, "close_time": 1765551599999, "quote_volume": 93085.44658, "trades": 1049, "taker_buy_base": 490055.6, "taker_buy_quote": 51103.9261 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1004, "close": 0.101, "volume": 1052963.6, "close_time": 1765555199999, "quote_volume": 107920.37531, "trades": 1721, "taker_buy_base": 479418.6, "taker_buy_quote": 49144.82615 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1009, "high": 0.103, "low": 0.1005, "close": 0.1008, "volume": 945583.0, "close_time": 1765558799999, "quote_volume": 96042.09078, "trades": 1227, "taker_buy_base": 444981.3, "taker_buy_quote": 45193.73819 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1008, "high": 0.102, "low": 0.0999, "close": 0.1005, "volume": 312973.4, "close_time": 1765562399999, "quote_volume": 31545.18349, "trades": 514, "taker_buy_base": 154320.9, "taker_buy_quote": 15562.37619 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1004, "high": 0.1016, "low": 0.1004, "close": 0.101, "volume": 144346.4, "close_time": 1765565999999, "quote_volume": 14602.32578, "trades": 287, "taker_buy_base": 62379.4, "taker_buy_quote": 6304.02022 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.101, "high": 0.1011, "low": 0.1006, "close": 0.1009, "volume": 156167.1, "close_time": 1765569599999, "quote_volume": 15752.87875, "trades": 249, "taker_buy_base": 116995.1, "taker_buy_quote": 11803.09292 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1009, "high": 0.1011, "low": 0.1003, "close": 0.1005, "volume": 130702.1, "close_time": 1765573199999, "quote_volume": 13158.98513, "trades": 268, "taker_buy_base": 65896.9, "taker_buy_quote": 6638.3878 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1004, "high": 0.101, "low": 0.1004, "close": 0.1007, "volume": 39634.0, "close_time": 1765576799999, "quote_volume": 3991.05016, "trades": 93, "taker_buy_base": 28145.3, "taker_buy_quote": 2835.03001 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.1006, "high": 0.1013, "low": 0.1006, "close": 0.1009, "volume": 56504.9, "close_time": 1765580399999, "quote_volume": 5707.5364, "trades": 168, "taker_buy_base": 33148.2, "taker_buy_quote": 3348.96486 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.101, "high": 0.101, "low": 0.1006, "close": 0.1006, "volume": 59164.4, "close_time": 1765583999999, "quote_volume": 5964.02901, "trades": 143, "taker_buy_base": 35285.8, "taker_buy_quote": 3558.8038 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1006, "high": 0.1012, "low": 0.1003, "close": 0.1005, "volume": 170307.3, "close_time": 1765587599999, "quote_volume": 17132.80621, "trades": 175, "taker_buy_base": 35710.7, "taker_buy_quote": 3597.79886 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1004, "high": 0.1006, "low": 0.1002, "close": 0.1005, "volume": 158021.0, "close_time": 1765591199999, "quote_volume": 15867.05376, "trades": 138, "taker_buy_base": 78828.2, "taker_buy_quote": 7918.66426 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1006, "high": 0.1009, "low": 0.1004, "close": 0.1007, "volume": 117462.0, "close_time": 1765594799999, "quote_volume": 11826.78857, "trades": 145, "taker_buy_base": 35957.8, "taker_buy_quote": 3618.1089 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.1007, "high": 0.102, "low": 0.1007, "close": 0.1015, "volume": 156256.6, "close_time": 1765598399999, "quote_volume": 15853.35375, "trades": 193, "taker_buy_base": 82883.7, "taker_buy_quote": 8405.57025 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1015, "high": 0.1018, "low": 0.1013, "close": 0.1013, "volume": 129779.8, "close_time": 1765601999999, "quote_volume": 13194.80177, "trades": 143, "taker_buy_base": 66166.0, "taker_buy_quote": 6727.59433 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1006, "close": 0.1009, "volume": 37171.8, "close_time": 1765605599999, "quote_volume": 3754.01902, "trades": 79, "taker_buy_base": 21260.9, "taker_buy_quote": 2147.80982 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1009, "high": 0.1013, "low": 0.1007, "close": 0.1013, "volume": 65324.4, "close_time": 1765609199999, "quote_volume": 6593.55148, "trades": 105, "taker_buy_base": 30177.6, "taker_buy_quote": 3049.57321 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1011, "high": 0.1018, "low": 0.1011, "close": 0.1015, "volume": 63464.2, "close_time": 1765612799999, "quote_volume": 6443.55387, "trades": 115, "taker_buy_base": 41916.2, "taker_buy_quote": 4253.7536 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1014, "high": 0.102, "low": 0.1012, "close": 0.1013, "volume": 36639.0, "close_time": 1765616399999, "quote_volume": 3717.07953, "trades": 133, "taker_buy_base": 19367.4, "taker_buy_quote": 1965.48535 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1012, "high": 0.1015, "low": 0.1011, "close": 0.1014, "volume": 24225.3, "close_time": 1765619999999, "quote_volume": 2453.88059, "trades": 68, "taker_buy_base": 17694.7, "taker_buy_quote": 1792.19234 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1013, "high": 0.1019, "low": 0.1011, "close": 0.1011, "volume": 62665.5, "close_time": 1765623599999, "quote_volume": 6358.20832, "trades": 118, "taker_buy_base": 34563.5, "taker_buy_quote": 3505.5608 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1006, "close": 0.1008, "volume": 123990.4, "close_time": 1765627199999, "quote_volume": 12515.18584, "trades": 201, "taker_buy_base": 72127.4, "taker_buy_quote": 7284.98583 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1009, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 73321.2, "close_time": 1765630799999, "quote_volume": 7396.92846, "trades": 159, "taker_buy_base": 33379.6, "taker_buy_quote": 3367.82645 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1009, "high": 0.1011, "low": 0.1005, "close": 0.1006, "volume": 85640.0, "close_time": 1765634399999, "quote_volume": 8629.16548, "trades": 172, "taker_buy_base": 35451.7, "taker_buy_quote": 3572.21279 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1007, "high": 0.1009, "low": 0.1001, "close": 0.1004, "volume": 118445.2, "close_time": 1765637999999, "quote_volume": 11897.42313, "trades": 225, "taker_buy_base": 48918.1, "taker_buy_quote": 4913.41063 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1004, "high": 0.101, "low": 0.0996, "close": 0.0997, "volume": 1699111.2, "close_time": 1765641599999, "quote_volume": 170640.49616, "trades": 1625, "taker_buy_base": 598596.2, "taker_buy_quote": 60155.86133 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0996, "high": 0.1, "low": 0.0987, "close": 0.0997, "volume": 451474.3, "close_time": 1765645199999, "quote_volume": 44883.54273, "trades": 473, "taker_buy_base": 159797.1, "taker_buy_quote": 15901.49771 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0994, "close": 0.0998, "volume": 218930.2, "close_time": 1765648799999, "quote_volume": 21824.6679, "trades": 315, "taker_buy_base": 66995.2, "taker_buy_quote": 6678.48383 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0996, "high": 0.1, "low": 0.0995, "close": 0.0997, "volume": 193443.6, "close_time": 1765652399999, "quote_volume": 19297.07321, "trades": 245, "taker_buy_base": 113824.2, "taker_buy_quote": 11357.14043 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1002, "volume": 141114.4, "close_time": 1765655999999, "quote_volume": 14114.76628, "trades": 242, "taker_buy_base": 67566.8, "taker_buy_quote": 6759.92175 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0997, "close": 0.0997, "volume": 101158.9, "close_time": 1765659599999, "quote_volume": 10105.31741, "trades": 145, "taker_buy_base": 36563.2, "taker_buy_quote": 3652.76631 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0997, "high": 0.0998, "low": 0.0989, "close": 0.0996, "volume": 266601.9, "close_time": 1765663199999, "quote_volume": 26477.52088, "trades": 349, "taker_buy_base": 122066.5, "taker_buy_quote": 12131.4659 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0996, "high": 0.0997, "low": 0.0992, "close": 0.0995, "volume": 109295.5, "close_time": 1765666799999, "quote_volume": 10876.15954, "trades": 246, "taker_buy_base": 60336.9, "taker_buy_quote": 6003.22816 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0995, "high": 0.1, "low": 0.0994, "close": 0.0998, "volume": 88947.6, "close_time": 1765670399999, "quote_volume": 8864.72584, "trades": 160, "taker_buy_base": 47456.6, "taker_buy_quote": 4730.13117 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0997, "high": 0.0999, "low": 0.0993, "close": 0.0997, "volume": 313691.3, "close_time": 1765673999999, "quote_volume": 31262.44707, "trades": 399, "taker_buy_base": 130601.1, "taker_buy_quote": 13016.82991 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0997, "high": 0.1001, "low": 0.0997, "close": 0.0999, "volume": 114670.6, "close_time": 1765677599999, "quote_volume": 11452.91143, "trades": 286, "taker_buy_base": 72469.7, "taker_buy_quote": 7237.96222 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0999, "high": 0.1002, "low": 0.0998, "close": 0.1002, "volume": 135701.9, "close_time": 1765681199999, "quote_volume": 13567.49513, "trades": 262, "taker_buy_base": 93916.3, "taker_buy_quote": 9390.47805 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0995, "close": 0.0999, "volume": 156327.0, "close_time": 1765684799999, "quote_volume": 15613.88483, "trades": 249, "taker_buy_base": 67815.7, "taker_buy_quote": 6772.59258 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0998, "high": 0.0998, "low": 0.0978, "close": 0.0979, "volume": 417566.7, "close_time": 1765688399999, "quote_volume": 41266.10855, "trades": 674, "taker_buy_base": 187667.8, "taker_buy_quote": 18544.51534 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0979, "high": 0.098, "low": 0.0971, "close": 0.0971, "volume": 494358.0, "close_time": 1765691999999, "quote_volume": 48280.26192, "trades": 788, "taker_buy_base": 265433.0, "taker_buy_quote": 25929.73018 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0971, "high": 0.0975, "low": 0.0963, "close": 0.0967, "volume": 484709.9, "close_time": 1765695599999, "quote_volume": 47016.99053, "trades": 653, "taker_buy_base": 261853.6, "taker_buy_quote": 25394.29851 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0966, "high": 0.0985, "low": 0.0966, "close": 0.0981, "volume": 1058303.3, "close_time": 1765699199999, "quote_volume": 103033.77254, "trades": 852, "taker_buy_base": 604552.1, "taker_buy_quote": 58762.21292 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0981, "high": 0.0986, "low": 0.0973, "close": 0.0973, "volume": 262701.8, "close_time": 1765702799999, "quote_volume": 25725.3316, "trades": 323, "taker_buy_base": 106969.2, "taker_buy_quote": 10476.16596 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0973, "high": 0.0978, "low": 0.0973, "close": 0.0978, "volume": 159294.0, "close_time": 1765706399999, "quote_volume": 15534.784, "trades": 204, "taker_buy_base": 101563.1, "taker_buy_quote": 9902.34062 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0978, "high": 0.098, "low": 0.097, "close": 0.0972, "volume": 341053.8, "close_time": 1765709999999, "quote_volume": 33220.7995, "trades": 520, "taker_buy_base": 162441.9, "taker_buy_quote": 15823.83636 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0972, "high": 0.0977, "low": 0.0954, "close": 0.0959, "volume": 1030421.1, "close_time": 1765713599999, "quote_volume": 99177.27335, "trades": 1169, "taker_buy_base": 458798.7, "taker_buy_quote": 44137.74699 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0958, "high": 0.097, "low": 0.0956, "close": 0.0966, "volume": 420041.5, "close_time": 1765717199999, "quote_volume": 40444.73966, "trades": 621, "taker_buy_base": 258113.2, "taker_buy_quote": 24849.62441 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0965, "high": 0.0967, "low": 0.0963, "close": 0.0967, "volume": 133824.6, "close_time": 1765720799999, "quote_volume": 12896.09222, "trades": 211, "taker_buy_base": 80290.2, "taker_buy_quote": 7738.14264 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0968, "high": 0.0971, "low": 0.0957, "close": 0.096, "volume": 178528.9, "close_time": 1765724399999, "quote_volume": 17200.3465, "trades": 503, "taker_buy_base": 60296.2, "taker_buy_quote": 5811.40406 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.096, "high": 0.0962, "low": 0.0957, "close": 0.0961, "volume": 183190.1, "close_time": 1765727999999, "quote_volume": 17581.94713, "trades": 327, "taker_buy_base": 110848.7, "taker_buy_quote": 10638.155 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.096, "high": 0.0964, "low": 0.0953, "close": 0.0958, "volume": 215859.9, "close_time": 1765731599999, "quote_volume": 20664.17438, "trades": 329, "taker_buy_base": 80241.6, "taker_buy_quote": 7685.23874 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0957, "high": 0.0959, "low": 0.0941, "close": 0.0942, "volume": 465088.1, "close_time": 1765735199999, "quote_volume": 44008.5511, "trades": 516, "taker_buy_base": 231854.5, "taker_buy_quote": 21937.36878 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0942, "high": 0.0948, "low": 0.0941, "close": 0.0947, "volume": 148242.3, "close_time": 1765738799999, "quote_volume": 13984.69154, "trades": 292, "taker_buy_base": 92286.2, "taker_buy_quote": 8700.94881 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0938, "close": 0.0941, "volume": 84170.3, "close_time": 1765742399999, "quote_volume": 7922.98705, "trades": 184, "taker_buy_base": 41394.4, "taker_buy_quote": 3894.28108 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.094, "high": 0.0946, "low": 0.0926, "close": 0.0937, "volume": 4670687.8, "close_time": 1765745999999, "quote_volume": 436704.42858, "trades": 8776, "taker_buy_base": 1631709.2, "taker_buy_quote": 152572.19565 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0936, "high": 0.0938, "low": 0.0928, "close": 0.0929, "volume": 305186.9, "close_time": 1765749599999, "quote_volume": 28471.097, "trades": 566, "taker_buy_base": 110366.6, "taker_buy_quote": 10298.65154 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0929, "high": 0.0935, "low": 0.0927, "close": 0.0934, "volume": 279068.8, "close_time": 1765753199999, "quote_volume": 25987.27354, "trades": 481, "taker_buy_base": 143991.9, "taker_buy_quote": 13403.83132 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0934, "high": 0.0937, "low": 0.092, "close": 0.0927, "volume": 352177.7, "close_time": 1765756799999, "quote_volume": 32749.7661, "trades": 572, "taker_buy_base": 214220.2, "taker_buy_quote": 19921.05408 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0927, "high": 0.0933, "low": 0.0922, "close": 0.093, "volume": 387384.4, "close_time": 1765760399999, "quote_volume": 35910.3919, "trades": 602, "taker_buy_base": 199835.8, "taker_buy_quote": 18514.30108 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0929, "high": 0.0944, "low": 0.0926, "close": 0.0943, "volume": 386428.9, "close_time": 1765763999999, "quote_volume": 36097.44623, "trades": 610, "taker_buy_base": 188516.9, "taker_buy_quote": 17621.36343 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0944, "high": 0.0952, "low": 0.093, "close": 0.0932, "volume": 446746.9, "close_time": 1765767599999, "quote_volume": 42143.19759, "trades": 715, "taker_buy_base": 294506.3, "taker_buy_quote": 27781.69787 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0911, "close": 0.0912, "volume": 675216.7, "close_time": 1765771199999, "quote_volume": 62133.39977, "trades": 778, "taker_buy_base": 415813.0, "taker_buy_quote": 38297.69222 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0913, "high": 0.0922, "low": 0.0913, "close": 0.092, "volume": 291512.3, "close_time": 1765774799999, "quote_volume": 26784.06672, "trades": 577, "taker_buy_base": 158765.3, "taker_buy_quote": 14584.29382 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0919, "high": 0.0924, "low": 0.0918, "close": 0.0919, "volume": 186379.6, "close_time": 1765778399999, "quote_volume": 17157.17953, "trades": 307, "taker_buy_base": 104328.6, "taker_buy_quote": 9601.63113 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.092, "high": 0.0921, "low": 0.0916, "close": 0.0918, "volume": 222548.5, "close_time": 1765781999999, "quote_volume": 20446.0399, "trades": 346, "taker_buy_base": 109395.8, "taker_buy_quote": 10052.93628 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0919, "high": 0.092, "low": 0.091, "close": 0.0914, "volume": 176618.5, "close_time": 1765785599999, "quote_volume": 16128.64194, "trades": 274, "taker_buy_base": 70962.2, "taker_buy_quote": 6481.76322 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0914, "high": 0.092, "low": 0.0913, "close": 0.0914, "volume": 188814.3, "close_time": 1765789199999, "quote_volume": 17298.33991, "trades": 255, "taker_buy_base": 124508.9, "taker_buy_quote": 11404.8279 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0914, "high": 0.0916, "low": 0.0912, "close": 0.0913, "volume": 134907.5, "close_time": 1765792799999, "quote_volume": 12329.53204, "trades": 250, "taker_buy_base": 78227.5, "taker_buy_quote": 7151.69657 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0897, "close": 0.0903, "volume": 424528.9, "close_time": 1765796399999, "quote_volume": 38308.92332, "trades": 564, "taker_buy_base": 171040.6, "taker_buy_quote": 15434.66226 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0902, "high": 0.0907, "low": 0.0894, "close": 0.0905, "volume": 454604.7, "close_time": 1765799999999, "quote_volume": 40945.4556, "trades": 590, "taker_buy_base": 199187.3, "taker_buy_quote": 17946.01219 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0904, "high": 0.0909, "low": 0.0899, "close": 0.0907, "volume": 209623.9, "close_time": 1765803599999, "quote_volume": 18978.09692, "trades": 337, "taker_buy_base": 128687.1, "taker_buy_quote": 11648.87973 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0896, "close": 0.0898, "volume": 218151.0, "close_time": 1765807199999, "quote_volume": 19655.50901, "trades": 331, "taker_buy_base": 91500.6, "taker_buy_quote": 8242.74531 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0898, "high": 0.0903, "low": 0.0865, "close": 0.0877, "volume": 1270450.3, "close_time": 1765810799999, "quote_volume": 111753.85821, "trades": 1347, "taker_buy_base": 662684.4, "taker_buy_quote": 58338.10457 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0876, "high": 0.0879, "low": 0.0834, "close": 0.0843, "volume": 2365906.6, "close_time": 1765814399999, "quote_volume": 202294.852, "trades": 2722, "taker_buy_base": 1144467.5, "taker_buy_quote": 97867.67546 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0842, "high": 0.0846, "low": 0.0823, "close": 0.0831, "volume": 714245.9, "close_time": 1765817999999, "quote_volume": 59682.5073, "trades": 1042, "taker_buy_base": 361325.6, "taker_buy_quote": 30232.00385 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.083, "high": 0.0835, "low": 0.0821, "close": 0.0824, "volume": 431144.2, "close_time": 1765821599999, "quote_volume": 35650.3299, "trades": 551, "taker_buy_base": 241359.7, "taker_buy_quote": 19954.54675 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0822, "high": 0.0834, "low": 0.0818, "close": 0.0832, "volume": 619188.8, "close_time": 1765825199999, "quote_volume": 51163.5556, "trades": 713, "taker_buy_base": 363127.6, "taker_buy_quote": 30004.36086 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0831, "high": 0.0839, "low": 0.0831, "close": 0.0833, "volume": 294033.8, "close_time": 1765828799999, "quote_volume": 24545.2323, "trades": 434, "taker_buy_base": 197807.5, "taker_buy_quote": 16514.31999 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0832, "high": 0.0837, "low": 0.0825, "close": 0.0837, "volume": 376520.3, "close_time": 1765832399999, "quote_volume": 31283.01436, "trades": 391, "taker_buy_base": 174976.0, "taker_buy_quote": 14537.64026 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0825, "close": 0.0831, "volume": 634652.1, "close_time": 1765835999999, "quote_volume": 52843.19104, "trades": 488, "taker_buy_base": 215513.4, "taker_buy_quote": 17925.20354 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0828, "close": 0.0832, "volume": 248279.1, "close_time": 1765839599999, "quote_volume": 20652.32017, "trades": 212, "taker_buy_base": 167736.4, "taker_buy_quote": 13953.06588 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0833, "high": 0.0838, "low": 0.0833, "close": 0.0835, "volume": 188654.1, "close_time": 1765843199999, "quote_volume": 15759.73338, "trades": 263, "taker_buy_base": 69117.4, "taker_buy_quote": 5776.35861 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0823, "close": 0.0823, "volume": 219787.4, "close_time": 1765846799999, "quote_volume": 18208.52996, "trades": 260, "taker_buy_base": 122567.2, "taker_buy_quote": 10156.03673 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0823, "high": 0.0827, "low": 0.0817, "close": 0.082, "volume": 126547.0, "close_time": 1765850399999, "quote_volume": 10397.33884, "trades": 254, "taker_buy_base": 66392.3, "taker_buy_quote": 5456.13877 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.082, "high": 0.0827, "low": 0.0818, "close": 0.0823, "volume": 186601.3, "close_time": 1765853999999, "quote_volume": 15330.60584, "trades": 236, "taker_buy_base": 81558.2, "taker_buy_quote": 6701.88701 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0817, "close": 0.0822, "volume": 194461.7, "close_time": 1765857599999, "quote_volume": 15966.69893, "trades": 305, "taker_buy_base": 102749.6, "taker_buy_quote": 8435.70347 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0811, "close": 0.0822, "volume": 330860.6, "close_time": 1765861199999, "quote_volume": 27087.88662, "trades": 375, "taker_buy_base": 171768.7, "taker_buy_quote": 14055.82121 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0822, "high": 0.0853, "low": 0.0822, "close": 0.0841, "volume": 710159.8, "close_time": 1765864799999, "quote_volume": 59837.36065, "trades": 823, "taker_buy_base": 310761.6, "taker_buy_quote": 26163.35849 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0841, "high": 0.0874, "low": 0.0841, "close": 0.0856, "volume": 1085643.5, "close_time": 1765868399999, "quote_volume": 93630.39866, "trades": 1110, "taker_buy_base": 619823.4, "taker_buy_quote": 53492.97406 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0856, "high": 0.0857, "low": 0.083, "close": 0.0835, "volume": 665295.9, "close_time": 1765871999999, "quote_volume": 56141.90645, "trades": 623, "taker_buy_base": 373005.2, "taker_buy_quote": 31526.62296 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0834, "high": 0.0837, "low": 0.0827, "close": 0.0832, "volume": 319276.3, "close_time": 1765875599999, "quote_volume": 26575.79099, "trades": 468, "taker_buy_base": 173644.5, "taker_buy_quote": 14446.4382 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0832, "high": 0.0854, "low": 0.0832, "close": 0.0847, "volume": 717443.6, "close_time": 1765879199999, "quote_volume": 60474.4244, "trades": 842, "taker_buy_base": 370713.3, "taker_buy_quote": 31236.26196 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0848, "high": 0.0857, "low": 0.0845, "close": 0.0856, "volume": 243945.0, "close_time": 1765882799999, "quote_volume": 20758.07322, "trades": 409, "taker_buy_base": 118947.3, "taker_buy_quote": 10119.67715 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0856, "high": 0.0859, "low": 0.0848, "close": 0.085, "volume": 372834.8, "close_time": 1765886399999, "quote_volume": 31842.33253, "trades": 383, "taker_buy_base": 187171.3, "taker_buy_quote": 15983.90185 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0848, "close": 0.0848, "volume": 129664.1, "close_time": 1765889999999, "quote_volume": 11014.82482, "trades": 154, "taker_buy_base": 32359.9, "taker_buy_quote": 2751.08473 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0848, "high": 0.0856, "low": 0.0837, "close": 0.0839, "volume": 564536.3, "close_time": 1765893599999, "quote_volume": 47742.36854, "trades": 831, "taker_buy_base": 357988.2, "taker_buy_quote": 30296.48051 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0839, "high": 0.0854, "low": 0.0833, "close": 0.0849, "volume": 733304.1, "close_time": 1765897199999, "quote_volume": 61923.32025, "trades": 1209, "taker_buy_base": 432559.3, "taker_buy_quote": 36574.82224 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0849, "high": 0.0857, "low": 0.0844, "close": 0.0854, "volume": 270414.7, "close_time": 1765900799999, "quote_volume": 22951.78729, "trades": 592, "taker_buy_base": 139800.2, "taker_buy_quote": 11866.91668 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0845, "close": 0.0846, "volume": 152135.4, "close_time": 1765904399999, "quote_volume": 12941.80224, "trades": 296, "taker_buy_base": 68898.2, "taker_buy_quote": 5857.40709 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0831, "close": 0.0835, "volume": 183963.2, "close_time": 1765907999999, "quote_volume": 15426.80999, "trades": 432, "taker_buy_base": 98271.0, "taker_buy_quote": 8242.02241 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0835, "high": 0.0845, "low": 0.0834, "close": 0.0843, "volume": 213493.2, "close_time": 1765911599999, "quote_volume": 17904.30351, "trades": 412, "taker_buy_base": 114085.4, "taker_buy_quote": 9575.20871 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0836, "close": 0.0844, "volume": 89104.9, "close_time": 1765915199999, "quote_volume": 7483.41677, "trades": 180, "taker_buy_base": 63823.4, "taker_buy_quote": 5362.67093 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0843, "high": 0.0847, "low": 0.0841, "close": 0.0845, "volume": 130525.3, "close_time": 1765918799999, "quote_volume": 11013.67979, "trades": 315, "taker_buy_base": 63913.3, "taker_buy_quote": 5395.74911 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0843, "close": 0.0847, "volume": 51898.9, "close_time": 1765922399999, "quote_volume": 4388.84204, "trades": 171, "taker_buy_base": 23060.2, "taker_buy_quote": 1949.53567 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0842, "close": 0.0846, "volume": 150205.1, "close_time": 1765925999999, "quote_volume": 12694.29104, "trades": 198, "taker_buy_base": 117529.5, "taker_buy_quote": 9936.46572 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0843, "close": 0.0849, "volume": 165642.0, "close_time": 1765929599999, "quote_volume": 14010.2782, "trades": 315, "taker_buy_base": 110934.7, "taker_buy_quote": 9383.52619 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0834, "close": 0.0835, "volume": 163371.5, "close_time": 1765933199999, "quote_volume": 13736.54892, "trades": 239, "taker_buy_base": 97092.3, "taker_buy_quote": 8171.67053 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0835, "high": 0.0845, "low": 0.0835, "close": 0.0837, "volume": 204246.7, "close_time": 1765936799999, "quote_volume": 17153.51589, "trades": 288, "taker_buy_base": 121285.2, "taker_buy_quote": 10187.79674 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0831, "close": 0.0833, "volume": 68406.8, "close_time": 1765940399999, "quote_volume": 5702.05758, "trades": 159, "taker_buy_base": 47535.5, "taker_buy_quote": 3962.08156 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0834, "high": 0.0836, "low": 0.0831, "close": 0.0832, "volume": 70927.5, "close_time": 1765943999999, "quote_volume": 5912.55268, "trades": 117, "taker_buy_base": 37803.5, "taker_buy_quote": 3150.57424 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0833, "high": 0.0837, "low": 0.083, "close": 0.0834, "volume": 142281.9, "close_time": 1765947599999, "quote_volume": 11847.40254, "trades": 201, "taker_buy_base": 74019.3, "taker_buy_quote": 6167.47443 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0827, "close": 0.0833, "volume": 344214.3, "close_time": 1765951199999, "quote_volume": 28635.61496, "trades": 320, "taker_buy_base": 178774.7, "taker_buy_quote": 14872.15881 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0832, "high": 0.0839, "low": 0.0832, "close": 0.0838, "volume": 107891.4, "close_time": 1765954799999, "quote_volume": 9026.40925, "trades": 169, "taker_buy_base": 70572.6, "taker_buy_quote": 5906.19084 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0837, "high": 0.0841, "low": 0.0836, "close": 0.0837, "volume": 49184.2, "close_time": 1765958399999, "quote_volume": 4120.79657, "trades": 127, "taker_buy_base": 31869.7, "taker_buy_quote": 2669.60374 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0828, "close": 0.083, "volume": 63689.5, "close_time": 1765961999999, "quote_volume": 5295.6597, "trades": 154, "taker_buy_base": 32207.9, "taker_buy_quote": 2677.94644 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0827, "close": 0.0832, "volume": 119396.8, "close_time": 1765965599999, "quote_volume": 9906.5771, "trades": 223, "taker_buy_base": 64226.1, "taker_buy_quote": 5331.48217 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0831, "high": 0.0837, "low": 0.0828, "close": 0.0834, "volume": 207861.1, "close_time": 1765969199999, "quote_volume": 17298.90437, "trades": 290, "taker_buy_base": 112301.5, "taker_buy_quote": 9348.50709 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0834, "high": 0.084, "low": 0.0834, "close": 0.0839, "volume": 140726.9, "close_time": 1765972799999, "quote_volume": 11790.17546, "trades": 288, "taker_buy_base": 90493.4, "taker_buy_quote": 7581.62354 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0832, "close": 0.0835, "volume": 128438.2, "close_time": 1765976399999, "quote_volume": 10735.08011, "trades": 221, "taker_buy_base": 72069.4, "taker_buy_quote": 6024.21573 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0835, "high": 0.0842, "low": 0.0832, "close": 0.084, "volume": 250066.9, "close_time": 1765979999999, "quote_volume": 20917.55418, "trades": 341, "taker_buy_base": 157000.0, "taker_buy_quote": 13138.28754 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.084, "high": 0.0847, "low": 0.0823, "close": 0.0846, "volume": 540259.3, "close_time": 1765983599999, "quote_volume": 45195.89795, "trades": 769, "taker_buy_base": 262522.0, "taker_buy_quote": 21964.98574 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0848, "high": 0.0853, "low": 0.082, "close": 0.0822, "volume": 637711.8, "close_time": 1765987199999, "quote_volume": 53236.0844, "trades": 961, "taker_buy_base": 367792.5, "taker_buy_quote": 30655.61089 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0821, "high": 0.0827, "low": 0.0803, "close": 0.0813, "volume": 842371.2, "close_time": 1765990799999, "quote_volume": 68517.92719, "trades": 1343, "taker_buy_base": 501789.7, "taker_buy_quote": 40826.28935 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0813, "high": 0.0819, "low": 0.0804, "close": 0.0806, "volume": 647082.1, "close_time": 1765994399999, "quote_volume": 52672.28745, "trades": 734, "taker_buy_base": 281299.2, "taker_buy_quote": 22893.83546 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0807, "high": 0.0811, "low": 0.0793, "close": 0.0793, "volume": 422503.5, "close_time": 1765997999999, "quote_volume": 33898.37814, "trades": 640, "taker_buy_base": 177691.6, "taker_buy_quote": 14255.59575 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0794, "high": 0.0795, "low": 0.0782, "close": 0.0789, "volume": 510513.5, "close_time": 1766001599999, "quote_volume": 40217.56489, "trades": 541, "taker_buy_base": 189273.8, "taker_buy_quote": 14923.17611 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0783, "close": 0.0787, "volume": 292556.4, "close_time": 1766005199999, "quote_volume": 23068.54578, "trades": 344, "taker_buy_base": 149727.3, "taker_buy_quote": 11810.91495 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0786, "high": 0.0788, "low": 0.077, "close": 0.0774, "volume": 384941.6, "close_time": 1766008799999, "quote_volume": 30028.8936, "trades": 339, "taker_buy_base": 200174.3, "taker_buy_quote": 15601.26463 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0755, "close": 0.0767, "volume": 902983.8, "close_time": 1766012399999, "quote_volume": 68927.86301, "trades": 607, "taker_buy_base": 510384.4, "taker_buy_quote": 38941.36267 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0763, "close": 0.0766, "volume": 232437.6, "close_time": 1766015999999, "quote_volume": 17805.36692, "trades": 350, "taker_buy_base": 132955.3, "taker_buy_quote": 10185.3007 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0759, "close": 0.0765, "volume": 165137.7, "close_time": 1766019599999, "quote_volume": 12611.56657, "trades": 305, "taker_buy_base": 81117.2, "taker_buy_quote": 6194.67748 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0755, "close": 0.0755, "volume": 276595.8, "close_time": 1766023199999, "quote_volume": 20956.03028, "trades": 472, "taker_buy_base": 147825.9, "taker_buy_quote": 11200.23078 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0754, "high": 0.0762, "low": 0.0753, "close": 0.0756, "volume": 202623.7, "close_time": 1766026799999, "quote_volume": 15331.39114, "trades": 328, "taker_buy_base": 86210.4, "taker_buy_quote": 6528.05842 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0737, "close": 0.074, "volume": 441087.7, "close_time": 1766030399999, "quote_volume": 32772.9551, "trades": 500, "taker_buy_base": 174842.2, "taker_buy_quote": 12999.01942 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0741, "high": 0.0747, "low": 0.0741, "close": 0.0743, "volume": 342596.5, "close_time": 1766033999999, "quote_volume": 25461.34453, "trades": 383, "taker_buy_base": 197506.5, "taker_buy_quote": 14684.51359 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0727, "close": 0.0728, "volume": 529381.5, "close_time": 1766037599999, "quote_volume": 38786.30674, "trades": 587, "taker_buy_base": 246890.4, "taker_buy_quote": 18080.67768 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.073, "high": 0.0735, "low": 0.0723, "close": 0.073, "volume": 496267.0, "close_time": 1766041199999, "quote_volume": 36155.42589, "trades": 584, "taker_buy_base": 239690.1, "taker_buy_quote": 17477.86634 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0731, "high": 0.0736, "low": 0.0729, "close": 0.0731, "volume": 281054.6, "close_time": 1766044799999, "quote_volume": 20562.65314, "trades": 569, "taker_buy_base": 175334.3, "taker_buy_quote": 12834.23538 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0732, "high": 0.0737, "low": 0.0731, "close": 0.0735, "volume": 301230.8, "close_time": 1766048399999, "quote_volume": 22111.82916, "trades": 763, "taker_buy_base": 185240.1, "taker_buy_quote": 13599.0847 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0735, "high": 0.074, "low": 0.0734, "close": 0.0738, "volume": 246674.1, "close_time": 1766051999999, "quote_volume": 18203.18836, "trades": 477, "taker_buy_base": 142498.2, "taker_buy_quote": 10515.44097 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0738, "high": 0.0755, "low": 0.0738, "close": 0.0743, "volume": 1875291.5, "close_time": 1766055599999, "quote_volume": 139951.88636, "trades": 1530, "taker_buy_base": 837497.5, "taker_buy_quote": 62332.26439 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0742, "high": 0.0743, "low": 0.0735, "close": 0.0742, "volume": 337053.0, "close_time": 1766059199999, "quote_volume": 24919.47505, "trades": 618, "taker_buy_base": 226905.5, "taker_buy_quote": 16771.93027 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0742, "high": 0.0743, "low": 0.0736, "close": 0.0739, "volume": 284624.0, "close_time": 1766062799999, "quote_volume": 21060.45773, "trades": 522, "taker_buy_base": 144559.1, "taker_buy_quote": 10695.17424 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0739, "high": 0.0754, "low": 0.0739, "close": 0.0752, "volume": 1120508.3, "close_time": 1766066399999, "quote_volume": 83658.19961, "trades": 2254, "taker_buy_base": 594695.0, "taker_buy_quote": 44403.57704 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0753, "high": 0.076, "low": 0.0741, "close": 0.0745, "volume": 742861.3, "close_time": 1766069999999, "quote_volume": 55727.19436, "trades": 1636, "taker_buy_base": 369470.4, "taker_buy_quote": 27724.3381 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0746, "high": 0.0755, "low": 0.0741, "close": 0.0752, "volume": 453397.0, "close_time": 1766073599999, "quote_volume": 33957.78419, "trades": 1014, "taker_buy_base": 280083.2, "taker_buy_quote": 20975.21188 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0745, "close": 0.0747, "volume": 268469.1, "close_time": 1766077199999, "quote_volume": 20093.69295, "trades": 567, "taker_buy_base": 136012.1, "taker_buy_quote": 10177.25951 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0708, "close": 0.0723, "volume": 1256456.8, "close_time": 1766080799999, "quote_volume": 90653.80915, "trades": 2459, "taker_buy_base": 657386.8, "taker_buy_quote": 47398.09071 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0722, "high": 0.0727, "low": 0.0712, "close": 0.0714, "volume": 478320.7, "close_time": 1766084399999, "quote_volume": 34440.31035, "trades": 865, "taker_buy_base": 187166.4, "taker_buy_quote": 13468.33068 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0689, "close": 0.0691, "volume": 935118.5, "close_time": 1766087999999, "quote_volume": 65524.91937, "trades": 2156, "taker_buy_base": 519919.5, "taker_buy_quote": 36421.89053 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0691, "high": 0.0704, "low": 0.069, "close": 0.0699, "volume": 1084682.6, "close_time": 1766091599999, "quote_volume": 75872.10152, "trades": 1521, "taker_buy_base": 561385.8, "taker_buy_quote": 39271.08301 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0699, "high": 0.0712, "low": 0.0699, "close": 0.0712, "volume": 405998.4, "close_time": 1766095199999, "quote_volume": 28614.95299, "trades": 956, "taker_buy_base": 242211.7, "taker_buy_quote": 17068.31881 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0712, "high": 0.0714, "low": 0.071, "close": 0.0712, "volume": 197839.8, "close_time": 1766098799999, "quote_volume": 14098.53957, "trades": 214, "taker_buy_base": 114608.3, "taker_buy_quote": 8169.41199 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0712, "high": 0.0714, "low": 0.0708, "close": 0.0712, "volume": 355862.0, "close_time": 1766102399999, "quote_volume": 25305.77404, "trades": 358, "taker_buy_base": 185271.4, "taker_buy_quote": 13166.74676 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0712, "high": 0.0725, "low": 0.0712, "close": 0.0722, "volume": 401159.2, "close_time": 1766105999999, "quote_volume": 28821.95667, "trades": 449, "taker_buy_base": 163960.8, "taker_buy_quote": 11783.76092 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0722, "high": 0.0725, "low": 0.0716, "close": 0.0723, "volume": 310971.5, "close_time": 1766109599999, "quote_volume": 22420.20019, "trades": 324, "taker_buy_base": 233841.1, "taker_buy_quote": 16861.62783 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0723, "high": 0.075, "low": 0.0723, "close": 0.0747, "volume": 501057.0, "close_time": 1766113199999, "quote_volume": 36936.88268, "trades": 554, "taker_buy_base": 272216.0, "taker_buy_quote": 20066.39982 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0748, "high": 0.0756, "low": 0.0743, "close": 0.0745, "volume": 290132.0, "close_time": 1766116799999, "quote_volume": 21731.84335, "trades": 401, "taker_buy_base": 162602.9, "taker_buy_quote": 12177.96772 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0746, "high": 0.0752, "low": 0.0744, "close": 0.0752, "volume": 626037.7, "close_time": 1766120399999, "quote_volume": 46900.62, "trades": 386, "taker_buy_base": 238830.3, "taker_buy_quote": 17865.39977 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0746, "close": 0.0749, "volume": 161179.6, "close_time": 1766123999999, "quote_volume": 12070.04619, "trades": 327, "taker_buy_base": 70309.8, "taker_buy_quote": 5264.21621 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0749, "high": 0.0756, "low": 0.0748, "close": 0.0755, "volume": 180577.3, "close_time": 1766127599999, "quote_volume": 13567.11052, "trades": 302, "taker_buy_base": 104668.4, "taker_buy_quote": 7866.28721 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0756, "high": 0.0761, "low": 0.0751, "close": 0.0753, "volume": 178581.2, "close_time": 1766131199999, "quote_volume": 13501.30273, "trades": 368, "taker_buy_base": 96844.8, "taker_buy_quote": 7315.87203 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0751, "close": 0.0753, "volume": 128645.0, "close_time": 1766134799999, "quote_volume": 9689.60703, "trades": 185, "taker_buy_base": 68150.4, "taker_buy_quote": 5136.99735 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0748, "close": 0.0749, "volume": 186647.0, "close_time": 1766138399999, "quote_volume": 14004.54391, "trades": 252, "taker_buy_base": 68407.4, "taker_buy_quote": 5131.3406 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0749, "high": 0.0751, "low": 0.0744, "close": 0.0748, "volume": 285345.7, "close_time": 1766141999999, "quote_volume": 21328.64334, "trades": 360, "taker_buy_base": 179221.2, "taker_buy_quote": 13393.30133 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0746, "close": 0.075, "volume": 105221.2, "close_time": 1766145599999, "quote_volume": 7888.44217, "trades": 180, "taker_buy_base": 69297.8, "taker_buy_quote": 5197.63405 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0746, "close": 0.0748, "volume": 261258.9, "close_time": 1766149199999, "quote_volume": 19544.95857, "trades": 251, "taker_buy_base": 92496.2, "taker_buy_quote": 6928.5505 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0748, "close": 0.0751, "volume": 164697.9, "close_time": 1766152799999, "quote_volume": 12358.80224, "trades": 208, "taker_buy_base": 96652.7, "taker_buy_quote": 7254.6914 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.075, "high": 0.076, "low": 0.075, "close": 0.0757, "volume": 527357.8, "close_time": 1766156399999, "quote_volume": 39760.1894, "trades": 655, "taker_buy_base": 195969.2, "taker_buy_quote": 14788.64321 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0757, "high": 0.0766, "low": 0.0753, "close": 0.0758, "volume": 402705.3, "close_time": 1766159999999, "quote_volume": 30572.54916, "trades": 578, "taker_buy_base": 232429.1, "taker_buy_quote": 17653.63917 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0759, "high": 0.0763, "low": 0.0756, "close": 0.0756, "volume": 166887.1, "close_time": 1766163599999, "quote_volume": 12681.53978, "trades": 374, "taker_buy_base": 99210.0, "taker_buy_quote": 7542.67381 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0756, "high": 0.0761, "low": 0.0752, "close": 0.0753, "volume": 241829.6, "close_time": 1766167199999, "quote_volume": 18278.95726, "trades": 427, "taker_buy_base": 115908.5, "taker_buy_quote": 8764.25779 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0753, "high": 0.0761, "low": 0.0753, "close": 0.0761, "volume": 146248.0, "close_time": 1766170799999, "quote_volume": 11046.30255, "trades": 248, "taker_buy_base": 82207.9, "taker_buy_quote": 6206.63088 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.076, "high": 0.0778, "low": 0.076, "close": 0.0771, "volume": 835892.9, "close_time": 1766174399999, "quote_volume": 64568.22862, "trades": 469, "taker_buy_base": 669076.7, "taker_buy_quote": 51671.41211 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0771, "high": 0.0777, "low": 0.0767, "close": 0.0776, "volume": 268293.4, "close_time": 1766177999999, "quote_volume": 20731.01689, "trades": 385, "taker_buy_base": 159552.5, "taker_buy_quote": 12329.8851 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0776, "high": 0.0776, "low": 0.077, "close": 0.0771, "volume": 193204.8, "close_time": 1766181599999, "quote_volume": 14924.31919, "trades": 234, "taker_buy_base": 91323.6, "taker_buy_quote": 7057.20555 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0772, "high": 0.0782, "low": 0.0771, "close": 0.0782, "volume": 154690.7, "close_time": 1766185199999, "quote_volume": 12003.71966, "trades": 190, "taker_buy_base": 128144.2, "taker_buy_quote": 9945.15864 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.078, "high": 0.0784, "low": 0.0779, "close": 0.0781, "volume": 172423.7, "close_time": 1766188799999, "quote_volume": 13492.95164, "trades": 155, "taker_buy_base": 116799.3, "taker_buy_quote": 9147.31404 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.078, "high": 0.0822, "low": 0.0777, "close": 0.0798, "volume": 2041392.1, "close_time": 1766192399999, "quote_volume": 163664.80537, "trades": 2029, "taker_buy_base": 941523.4, "taker_buy_quote": 75538.42147 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0797, "high": 0.08, "low": 0.079, "close": 0.0792, "volume": 305140.5, "close_time": 1766195999999, "quote_volume": 24217.70227, "trades": 316, "taker_buy_base": 139280.4, "taker_buy_quote": 11053.82755 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0792, "high": 0.0796, "low": 0.0787, "close": 0.0794, "volume": 260679.0, "close_time": 1766199599999, "quote_volume": 20671.3188, "trades": 256, "taker_buy_base": 87825.0, "taker_buy_quote": 6950.98343 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0791, "close": 0.0796, "volume": 43236.1, "close_time": 1766203199999, "quote_volume": 3437.90296, "trades": 125, "taker_buy_base": 33608.0, "taker_buy_quote": 2672.69043 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0796, "high": 0.0807, "low": 0.0794, "close": 0.0798, "volume": 245152.3, "close_time": 1766206799999, "quote_volume": 19598.63207, "trades": 331, "taker_buy_base": 127513.0, "taker_buy_quote": 10192.78094 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.0798, "high": 0.0814, "low": 0.0798, "close": 0.0806, "volume": 602296.9, "close_time": 1766210399999, "quote_volume": 48514.27992, "trades": 548, "taker_buy_base": 362740.4, "taker_buy_quote": 29185.19896 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0806, "high": 0.0823, "low": 0.0799, "close": 0.0805, "volume": 1182770.5, "close_time": 1766213999999, "quote_volume": 96021.3697, "trades": 976, "taker_buy_base": 494898.0, "taker_buy_quote": 40259.46412 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0797, "close": 0.0799, "volume": 212745.9, "close_time": 1766217599999, "quote_volume": 17019.46291, "trades": 254, "taker_buy_base": 125200.9, "taker_buy_quote": 10012.70087 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0783, "close": 0.0791, "volume": 1446714.9, "close_time": 1766221199999, "quote_volume": 114116.0388, "trades": 631, "taker_buy_base": 374107.2, "taker_buy_quote": 29815.2802 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0788, "close": 0.0789, "volume": 220497.7, "close_time": 1766224799999, "quote_volume": 17457.07765, "trades": 345, "taker_buy_base": 184657.2, "taker_buy_quote": 14622.76634 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0789, "high": 0.079, "low": 0.0775, "close": 0.0776, "volume": 373178.2, "close_time": 1766228399999, "quote_volume": 29208.09861, "trades": 587, "taker_buy_base": 247667.1, "taker_buy_quote": 19393.62895 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0776, "high": 0.0787, "low": 0.0773, "close": 0.0784, "volume": 534388.9, "close_time": 1766231999999, "quote_volume": 41613.23476, "trades": 590, "taker_buy_base": 331954.8, "taker_buy_quote": 25857.14127 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0783, "high": 0.0792, "low": 0.078, "close": 0.079, "volume": 161980.1, "close_time": 1766235599999, "quote_volume": 12721.12877, "trades": 261, "taker_buy_base": 85557.3, "taker_buy_quote": 6724.58872 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.079, "high": 0.0796, "low": 0.0784, "close": 0.0793, "volume": 480967.5, "close_time": 1766239199999, "quote_volume": 37998.17, "trades": 602, "taker_buy_base": 228271.9, "taker_buy_quote": 18037.08127 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0793, "high": 0.0801, "low": 0.0791, "close": 0.0799, "volume": 254968.9, "close_time": 1766242799999, "quote_volume": 20339.64428, "trades": 474, "taker_buy_base": 154803.2, "taker_buy_quote": 12349.08458 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0797, "close": 0.08, "volume": 237832.7, "close_time": 1766246399999, "quote_volume": 18988.92689, "trades": 329, "taker_buy_base": 120386.8, "taker_buy_quote": 9613.92018 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0788, "close": 0.0796, "volume": 288965.9, "close_time": 1766249999999, "quote_volume": 23001.68883, "trades": 258, "taker_buy_base": 120143.4, "taker_buy_quote": 9569.38766 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0796, "high": 0.0798, "low": 0.0791, "close": 0.0793, "volume": 36730.8, "close_time": 1766253599999, "quote_volume": 2920.96728, "trades": 212, "taker_buy_base": 17602.5, "taker_buy_quote": 1399.72403 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0793, "high": 0.0799, "low": 0.0792, "close": 0.0797, "volume": 246902.3, "close_time": 1766257199999, "quote_volume": 19670.28108, "trades": 307, "taker_buy_base": 84666.4, "taker_buy_quote": 6743.93211 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0799, "high": 0.0807, "low": 0.0797, "close": 0.0802, "volume": 446916.0, "close_time": 1766260799999, "quote_volume": 35862.66467, "trades": 361, "taker_buy_base": 184445.6, "taker_buy_quote": 14810.87761 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0799, "close": 0.08, "volume": 566882.5, "close_time": 1766264399999, "quote_volume": 45439.61529, "trades": 411, "taker_buy_base": 217575.3, "taker_buy_quote": 17433.14011 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0796, "close": 0.0798, "volume": 89145.6, "close_time": 1766267999999, "quote_volume": 7122.01553, "trades": 132, "taker_buy_base": 58233.9, "taker_buy_quote": 4650.79586 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0798, "high": 0.0801, "low": 0.0794, "close": 0.0801, "volume": 192602.9, "close_time": 1766271599999, "quote_volume": 15361.63807, "trades": 194, "taker_buy_base": 113768.9, "taker_buy_quote": 9072.558 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0796, "close": 0.0799, "volume": 132154.0, "close_time": 1766275199999, "quote_volume": 10549.01245, "trades": 128, "taker_buy_base": 88542.6, "taker_buy_quote": 7068.08583 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0791, "close": 0.0795, "volume": 485110.7, "close_time": 1766278799999, "quote_volume": 38685.74745, "trades": 389, "taker_buy_base": 259111.6, "taker_buy_quote": 20654.51006 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0785, "close": 0.0787, "volume": 126153.7, "close_time": 1766282399999, "quote_volume": 9957.42959, "trades": 177, "taker_buy_base": 48636.7, "taker_buy_quote": 3844.53268 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0785, "high": 0.0786, "low": 0.0778, "close": 0.0778, "volume": 391690.7, "close_time": 1766285999999, "quote_volume": 30655.42484, "trades": 312, "taker_buy_base": 174487.4, "taker_buy_quote": 13658.47311 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0778, "high": 0.0783, "low": 0.0778, "close": 0.0782, "volume": 69387.2, "close_time": 1766289599999, "quote_volume": 5411.51513, "trades": 128, "taker_buy_base": 39453.5, "taker_buy_quote": 3076.50695 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0783, "high": 0.0785, "low": 0.0779, "close": 0.0779, "volume": 83151.3, "close_time": 1766293199999, "quote_volume": 6504.65792, "trades": 93, "taker_buy_base": 62354.9, "taker_buy_quote": 4877.39805 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 56313.2, "close_time": 1766296799999, "quote_volume": 4398.66889, "trades": 117, "taker_buy_base": 41071.6, "taker_buy_quote": 3208.07425 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0779, "high": 0.078, "low": 0.0777, "close": 0.078, "volume": 118047.0, "close_time": 1766300399999, "quote_volume": 9199.23501, "trades": 120, "taker_buy_base": 83651.5, "taker_buy_quote": 6517.83736 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0779, "high": 0.0783, "low": 0.0778, "close": 0.0781, "volume": 203982.7, "close_time": 1766303999999, "quote_volume": 15923.58625, "trades": 208, "taker_buy_base": 138212.9, "taker_buy_quote": 10791.28872 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.078, "high": 0.0788, "low": 0.0777, "close": 0.0786, "volume": 123954.1, "close_time": 1766307599999, "quote_volume": 9705.34282, "trades": 314, "taker_buy_base": 84000.6, "taker_buy_quote": 6577.05873 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0778, "close": 0.078, "volume": 80282.6, "close_time": 1766311199999, "quote_volume": 6268.06408, "trades": 234, "taker_buy_base": 48555.5, "taker_buy_quote": 3789.25644 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.078, "high": 0.0781, "low": 0.0772, "close": 0.0773, "volume": 123107.0, "close_time": 1766314799999, "quote_volume": 9557.25906, "trades": 164, "taker_buy_base": 75949.4, "taker_buy_quote": 5904.46069 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0773, "high": 0.0774, "low": 0.077, "close": 0.0773, "volume": 165599.6, "close_time": 1766318399999, "quote_volume": 12768.01079, "trades": 177, "taker_buy_base": 71173.7, "taker_buy_quote": 5491.96188 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0772, "high": 0.0777, "low": 0.0767, "close": 0.0769, "volume": 396354.0, "close_time": 1766321999999, "quote_volume": 30582.7278, "trades": 310, "taker_buy_base": 106013.5, "taker_buy_quote": 8183.6847 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0743, "close": 0.0746, "volume": 660008.2, "close_time": 1766325599999, "quote_volume": 49808.26631, "trades": 711, "taker_buy_base": 340902.9, "taker_buy_quote": 25723.6271 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0746, "high": 0.0756, "low": 0.0746, "close": 0.0755, "volume": 247246.4, "close_time": 1766329199999, "quote_volume": 18564.75783, "trades": 285, "taker_buy_base": 91470.1, "taker_buy_quote": 6869.2694 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0752, "close": 0.0757, "volume": 73187.8, "close_time": 1766332799999, "quote_volume": 5525.16447, "trades": 168, "taker_buy_base": 55065.0, "taker_buy_quote": 4157.48514 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0749, "close": 0.0753, "volume": 207844.8, "close_time": 1766336399999, "quote_volume": 15677.08822, "trades": 215, "taker_buy_base": 103864.6, "taker_buy_quote": 7827.85766 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0749, "close": 0.075, "volume": 140635.9, "close_time": 1766339999999, "quote_volume": 10570.46827, "trades": 198, "taker_buy_base": 92989.7, "taker_buy_quote": 6987.79623 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.075, "high": 0.075, "low": 0.0744, "close": 0.0748, "volume": 81140.0, "close_time": 1766343599999, "quote_volume": 6062.28671, "trades": 169, "taker_buy_base": 46644.0, "taker_buy_quote": 3485.85583 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0748, "high": 0.0751, "low": 0.0746, "close": 0.0749, "volume": 68065.3, "close_time": 1766347199999, "quote_volume": 5099.39738, "trades": 96, "taker_buy_base": 45371.4, "taker_buy_quote": 3401.71012 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0742, "close": 0.0742, "volume": 54868.7, "close_time": 1766350799999, "quote_volume": 4084.40026, "trades": 91, "taker_buy_base": 40450.3, "taker_buy_quote": 3011.24565 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0737, "close": 0.0739, "volume": 78617.4, "close_time": 1766354399999, "quote_volume": 5820.97513, "trades": 130, "taker_buy_base": 28758.1, "taker_buy_quote": 2130.10662 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0738, "high": 0.0746, "low": 0.0737, "close": 0.0746, "volume": 79005.7, "close_time": 1766357999999, "quote_volume": 5854.98482, "trades": 101, "taker_buy_base": 60258.0, "taker_buy_quote": 4466.6361 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0747, "high": 0.0752, "low": 0.0746, "close": 0.0748, "volume": 136415.1, "close_time": 1766361599999, "quote_volume": 10224.0406, "trades": 170, "taker_buy_base": 90691.2, "taker_buy_quote": 6799.06085 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0749, "high": 0.0758, "low": 0.0742, "close": 0.0742, "volume": 207546.8, "close_time": 1766365199999, "quote_volume": 15550.80007, "trades": 393, "taker_buy_base": 110683.3, "taker_buy_quote": 8296.8875 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0742, "high": 0.0748, "low": 0.0742, "close": 0.0743, "volume": 139423.5, "close_time": 1766368799999, "quote_volume": 10378.37846, "trades": 165, "taker_buy_base": 76376.7, "taker_buy_quote": 5687.23665 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0727, "close": 0.0727, "volume": 385032.8, "close_time": 1766372399999, "quote_volume": 28221.08073, "trades": 381, "taker_buy_base": 119616.6, "taker_buy_quote": 8790.20543 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0727, "high": 0.0734, "low": 0.0725, "close": 0.0732, "volume": 305442.3, "close_time": 1766375999999, "quote_volume": 22260.17822, "trades": 313, "taker_buy_base": 232679.4, "taker_buy_quote": 16961.70754 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0733, "high": 0.0736, "low": 0.0733, "close": 0.0735, "volume": 75157.1, "close_time": 1766379599999, "quote_volume": 5519.74069, "trades": 119, "taker_buy_base": 45039.5, "taker_buy_quote": 3309.38636 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0735, "high": 0.0744, "low": 0.0735, "close": 0.074, "volume": 129620.3, "close_time": 1766383199999, "quote_volume": 9573.50461, "trades": 216, "taker_buy_base": 89413.1, "taker_buy_quote": 6603.73242 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0739, "high": 0.0745, "low": 0.0738, "close": 0.0739, "volume": 164890.9, "close_time": 1766386799999, "quote_volume": 12210.3942, "trades": 207, "taker_buy_base": 90812.4, "taker_buy_quote": 6731.30095 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0738, "high": 0.0754, "low": 0.0736, "close": 0.0748, "volume": 800111.9, "close_time": 1766390399999, "quote_volume": 59559.52457, "trades": 622, "taker_buy_base": 402872.6, "taker_buy_quote": 29999.41596 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0749, "high": 0.0757, "low": 0.0746, "close": 0.0748, "volume": 374530.9, "close_time": 1766393999999, "quote_volume": 28136.91335, "trades": 375, "taker_buy_base": 212967.1, "taker_buy_quote": 16018.5544 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0743, "close": 0.0746, "volume": 420428.7, "close_time": 1766397599999, "quote_volume": 31319.49172, "trades": 461, "taker_buy_base": 245272.8, "taker_buy_quote": 18272.10177 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0745, "high": 0.0751, "low": 0.0743, "close": 0.0751, "volume": 295527.1, "close_time": 1766401199999, "quote_volume": 22046.23277, "trades": 334, "taker_buy_base": 157791.6, "taker_buy_quote": 11770.46764 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0747, "close": 0.0751, "volume": 334138.1, "close_time": 1766404799999, "quote_volume": 25084.0191, "trades": 327, "taker_buy_base": 225606.8, "taker_buy_quote": 16942.59028 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0752, "high": 0.0754, "low": 0.075, "close": 0.0751, "volume": 296439.8, "close_time": 1766408399999, "quote_volume": 22287.86702, "trades": 309, "taker_buy_base": 128847.9, "taker_buy_quote": 9681.26417 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0741, "close": 0.0743, "volume": 182621.4, "close_time": 1766411999999, "quote_volume": 13591.20461, "trades": 215, "taker_buy_base": 108863.3, "taker_buy_quote": 8102.85584 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0742, "high": 0.0748, "low": 0.074, "close": 0.0745, "volume": 599993.0, "close_time": 1766415599999, "quote_volume": 44686.91993, "trades": 620, "taker_buy_base": 384245.8, "taker_buy_quote": 28625.82055 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0738, "close": 0.0744, "volume": 480346.0, "close_time": 1766419199999, "quote_volume": 35685.86462, "trades": 438, "taker_buy_base": 307485.1, "taker_buy_quote": 22841.2195 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0744, "close": 0.0747, "volume": 118913.6, "close_time": 1766422799999, "quote_volume": 8871.28706, "trades": 182, "taker_buy_base": 59246.8, "taker_buy_quote": 4419.44107 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.0746, "high": 0.075, "low": 0.0744, "close": 0.0749, "volume": 78672.1, "close_time": 1766426399999, "quote_volume": 5874.72723, "trades": 140, "taker_buy_base": 50529.1, "taker_buy_quote": 3772.61386 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.075, "high": 0.075, "low": 0.0744, "close": 0.0745, "volume": 70003.2, "close_time": 1766429999999, "quote_volume": 5229.14084, "trades": 117, "taker_buy_base": 44481.1, "taker_buy_quote": 3323.8593 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0744, "high": 0.0744, "low": 0.0729, "close": 0.0731, "volume": 250919.9, "close_time": 1766433599999, "quote_volume": 18451.03481, "trades": 341, "taker_buy_base": 137777.6, "taker_buy_quote": 10131.41601 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.073, "high": 0.0733, "low": 0.0726, "close": 0.0727, "volume": 338780.9, "close_time": 1766437199999, "quote_volume": 24719.47559, "trades": 414, "taker_buy_base": 186139.7, "taker_buy_quote": 13587.93527 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0727, "close": 0.0729, "volume": 105715.3, "close_time": 1766440799999, "quote_volume": 7704.39196, "trades": 179, "taker_buy_base": 76728.4, "taker_buy_quote": 5593.10009 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0729, "high": 0.0733, "low": 0.0726, "close": 0.0731, "volume": 112790.0, "close_time": 1766444399999, "quote_volume": 8215.56626, "trades": 148, "taker_buy_base": 69231.5, "taker_buy_quote": 5046.66459 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0731, "high": 0.0735, "low": 0.0731, "close": 0.0735, "volume": 121459.5, "close_time": 1766447999999, "quote_volume": 8892.02766, "trades": 170, "taker_buy_base": 80100.4, "taker_buy_quote": 5864.72909 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0731, "close": 0.0733, "volume": 81377.6, "close_time": 1766451599999, "quote_volume": 5967.18939, "trades": 110, "taker_buy_base": 39267.1, "taker_buy_quote": 2880.28681 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0732, "high": 0.0736, "low": 0.0729, "close": 0.0735, "volume": 175893.6, "close_time": 1766455199999, "quote_volume": 12866.63981, "trades": 199, "taker_buy_base": 98505.6, "taker_buy_quote": 7204.21898 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0729, "close": 0.073, "volume": 228280.3, "close_time": 1766458799999, "quote_volume": 16693.23489, "trades": 253, "taker_buy_base": 113558.8, "taker_buy_quote": 8309.88475 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0724, "close": 0.0728, "volume": 112315.6, "close_time": 1766462399999, "quote_volume": 8165.80907, "trades": 147, "taker_buy_base": 64910.1, "taker_buy_quote": 4721.16171 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0719, "close": 0.0721, "volume": 216515.9, "close_time": 1766465999999, "quote_volume": 15648.27221, "trades": 217, "taker_buy_base": 112275.5, "taker_buy_quote": 8107.93861 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0716, "close": 0.0718, "volume": 187989.9, "close_time": 1766469599999, "quote_volume": 13495.87338, "trades": 182, "taker_buy_base": 99275.9, "taker_buy_quote": 7125.00847 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0714, "close": 0.0715, "volume": 168568.7, "close_time": 1766473199999, "quote_volume": 12072.28171, "trades": 218, "taker_buy_base": 87765.9, "taker_buy_quote": 6287.7484 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0712, "close": 0.0715, "volume": 111750.0, "close_time": 1766476799999, "quote_volume": 7982.44412, "trades": 139, "taker_buy_base": 57684.9, "taker_buy_quote": 4121.47331 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0715, "high": 0.072, "low": 0.0714, "close": 0.0715, "volume": 170376.3, "close_time": 1766480399999, "quote_volume": 12231.92831, "trades": 193, "taker_buy_base": 73441.5, "taker_buy_quote": 5274.93773 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0712, "close": 0.0714, "volume": 290992.0, "close_time": 1766483999999, "quote_volume": 20758.32247, "trades": 305, "taker_buy_base": 135283.6, "taker_buy_quote": 9657.28384 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0714, "high": 0.072, "low": 0.0714, "close": 0.0719, "volume": 112423.0, "close_time": 1766487599999, "quote_volume": 8070.31538, "trades": 143, "taker_buy_base": 84314.1, "taker_buy_quote": 6053.01195 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0718, "close": 0.0721, "volume": 88360.2, "close_time": 1766491199999, "quote_volume": 6362.05317, "trades": 132, "taker_buy_base": 58501.9, "taker_buy_quote": 4212.73562 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0715, "close": 0.072, "volume": 166760.5, "close_time": 1766494799999, "quote_volume": 11969.43734, "trades": 231, "taker_buy_base": 90288.1, "taker_buy_quote": 6484.03324 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.072, "high": 0.0722, "low": 0.0711, "close": 0.0715, "volume": 475294.0, "close_time": 1766498399999, "quote_volume": 33966.92035, "trades": 463, "taker_buy_base": 221271.0, "taker_buy_quote": 15823.81877 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0715, "high": 0.0718, "low": 0.0705, "close": 0.0711, "volume": 564393.2, "close_time": 1766501999999, "quote_volume": 40224.0061, "trades": 494, "taker_buy_base": 284442.8, "taker_buy_quote": 20316.86016 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0711, "high": 0.0721, "low": 0.0709, "close": 0.0721, "volume": 302444.0, "close_time": 1766505599999, "quote_volume": 21660.39684, "trades": 358, "taker_buy_base": 178735.7, "taker_buy_quote": 12804.39598 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0722, "high": 0.0728, "low": 0.0719, "close": 0.0727, "volume": 389420.6, "close_time": 1766509199999, "quote_volume": 28205.25529, "trades": 514, "taker_buy_base": 198234.7, "taker_buy_quote": 14365.90569 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0727, "high": 0.0728, "low": 0.0719, "close": 0.0719, "volume": 122821.8, "close_time": 1766512799999, "quote_volume": 8882.09969, "trades": 164, "taker_buy_base": 63574.9, "taker_buy_quote": 4600.71311 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0717, "high": 0.0732, "low": 0.0717, "close": 0.0731, "volume": 326386.4, "close_time": 1766516399999, "quote_volume": 23699.39865, "trades": 434, "taker_buy_base": 206759.4, "taker_buy_quote": 15017.49393 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0731, "high": 0.0734, "low": 0.073, "close": 0.0733, "volume": 277069.2, "close_time": 1766519999999, "quote_volume": 20279.60893, "trades": 348, "taker_buy_base": 127592.6, "taker_buy_quote": 9339.87239 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0733, "high": 0.074, "low": 0.0731, "close": 0.0736, "volume": 380631.0, "close_time": 1766523599999, "quote_volume": 27955.757, "trades": 409, "taker_buy_base": 231515.3, "taker_buy_quote": 16999.83816 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0737, "high": 0.074, "low": 0.0734, "close": 0.0738, "volume": 131183.0, "close_time": 1766527199999, "quote_volume": 9678.91566, "trades": 146, "taker_buy_base": 71078.4, "taker_buy_quote": 5244.74474 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0738, "high": 0.074, "low": 0.0735, "close": 0.0739, "volume": 224429.9, "close_time": 1766530799999, "quote_volume": 16567.61027, "trades": 200, "taker_buy_base": 77310.1, "taker_buy_quote": 5705.84455 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0738, "high": 0.0759, "low": 0.0736, "close": 0.0745, "volume": 694375.6, "close_time": 1766534399999, "quote_volume": 52041.2289, "trades": 606, "taker_buy_base": 375626.8, "taker_buy_quote": 28148.12968 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0746, "high": 0.0762, "low": 0.0742, "close": 0.075, "volume": 603190.4, "close_time": 1766537999999, "quote_volume": 45461.54364, "trades": 523, "taker_buy_base": 219569.2, "taker_buy_quote": 16539.02934 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.075, "high": 0.0753, "low": 0.0744, "close": 0.0747, "volume": 227503.7, "close_time": 1766541599999, "quote_volume": 17010.95168, "trades": 243, "taker_buy_base": 128677.0, "taker_buy_quote": 9621.72924 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0747, "high": 0.0757, "low": 0.0734, "close": 0.0752, "volume": 2284457.5, "close_time": 1766545199999, "quote_volume": 170590.41994, "trades": 1322, "taker_buy_base": 1689063.4, "taker_buy_quote": 126110.59994 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0753, "high": 0.0923, "low": 0.0752, "close": 0.0916, "volume": 14520518.0, "close_time": 1766548799999, "quote_volume": 1221234.45583, "trades": 13650, "taker_buy_base": 8000289.5, "taker_buy_quote": 672202.89549 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0917, "high": 0.0979, "low": 0.0874, "close": 0.0889, "volume": 29883274.2, "close_time": 1766552399999, "quote_volume": 2760758.37806, "trades": 33459, "taker_buy_base": 16705351.4, "taker_buy_quote": 1543247.09432 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0888, "high": 0.0929, "low": 0.0864, "close": 0.0885, "volume": 15995402.0, "close_time": 1766555999999, "quote_volume": 1427404.2432, "trades": 14857, "taker_buy_base": 8749252.4, "taker_buy_quote": 779967.66112 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0886, "high": 0.0968, "low": 0.0882, "close": 0.0948, "volume": 17683741.0, "close_time": 1766559599999, "quote_volume": 1653633.002, "trades": 17662, "taker_buy_base": 9656663.4, "taker_buy_quote": 901164.60816 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0947, "high": 0.0955, "low": 0.0896, "close": 0.0915, "volume": 7616649.8, "close_time": 1766563199999, "quote_volume": 702698.19437, "trades": 7048, "taker_buy_base": 3863047.6, "taker_buy_quote": 356837.06998 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0914, "high": 0.0917, "low": 0.0881, "close": 0.0889, "volume": 5951524.6, "close_time": 1766566799999, "quote_volume": 534236.02466, "trades": 6212, "taker_buy_base": 2987162.1, "taker_buy_quote": 268425.30064 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0889, "high": 0.0925, "low": 0.0843, "close": 0.0857, "volume": 10392433.9, "close_time": 1766570399999, "quote_volume": 912718.51748, "trades": 10935, "taker_buy_base": 5178674.1, "taker_buy_quote": 455974.68226 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0857, "high": 0.09, "low": 0.0846, "close": 0.0891, "volume": 8184424.5, "close_time": 1766573999999, "quote_volume": 715273.32067, "trades": 7526, "taker_buy_base": 4204958.9, "taker_buy_quote": 367628.87249 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0891, "high": 0.0951, "low": 0.0891, "close": 0.092, "volume": 8485671.8, "close_time": 1766577599999, "quote_volume": 782746.95409, "trades": 8668, "taker_buy_base": 4348607.0, "taker_buy_quote": 401284.88201 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0919, "high": 0.0957, "low": 0.0891, "close": 0.0904, "volume": 7905415.0, "close_time": 1766581199999, "quote_volume": 729143.4594, "trades": 8735, "taker_buy_base": 4146368.2, "taker_buy_quote": 382659.93751 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0903, "high": 0.101, "low": 0.0887, "close": 0.1001, "volume": 17898440.6, "close_time": 1766584799999, "quote_volume": 1725324.46342, "trades": 17421, "taker_buy_base": 9734441.0, "taker_buy_quote": 939770.47993 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1001, "high": 0.1034, "low": 0.0968, "close": 0.099, "volume": 15669673.4, "close_time": 1766588399999, "quote_volume": 1564937.67323, "trades": 15204, "taker_buy_base": 7688856.2, "taker_buy_quote": 768597.22406 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0989, "high": 0.0996, "low": 0.0957, "close": 0.0974, "volume": 7460836.0, "close_time": 1766591999999, "quote_volume": 727511.21109, "trades": 10162, "taker_buy_base": 3622616.0, "taker_buy_quote": 353530.42628 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0973, "high": 0.0991, "low": 0.0961, "close": 0.0983, "volume": 7589915.4, "close_time": 1766595599999, "quote_volume": 741652.9081, "trades": 8856, "taker_buy_base": 3488693.1, "taker_buy_quote": 341206.57514 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0983, "high": 0.1006, "low": 0.0967, "close": 0.1005, "volume": 6692556.3, "close_time": 1766599199999, "quote_volume": 656446.39383, "trades": 6949, "taker_buy_base": 3436695.1, "taker_buy_quote": 337569.04034 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1005, "high": 0.1041, "low": 0.0976, "close": 0.0994, "volume": 9489715.2, "close_time": 1766602799999, "quote_volume": 954104.12471, "trades": 10793, "taker_buy_base": 4914550.8, "taker_buy_quote": 494744.6967 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0995, "high": 0.1023, "low": 0.0983, "close": 0.101, "volume": 5509573.6, "close_time": 1766606399999, "quote_volume": 552409.93789, "trades": 4534, "taker_buy_base": 2740322.8, "taker_buy_quote": 274920.77832 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1009, "high": 0.1033, "low": 0.0995, "close": 0.1002, "volume": 5591812.3, "close_time": 1766609999999, "quote_volume": 566413.4686, "trades": 4763, "taker_buy_base": 2827963.5, "taker_buy_quote": 286647.4474 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1001, "high": 0.1009, "low": 0.0979, "close": 0.1002, "volume": 4250394.9, "close_time": 1766613599999, "quote_volume": 421609.2045, "trades": 3972, "taker_buy_base": 2080790.7, "taker_buy_quote": 206462.03294 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1002, "high": 0.1052, "low": 0.0994, "close": 0.1006, "volume": 6257538.5, "close_time": 1766617199999, "quote_volume": 639146.13587, "trades": 5219, "taker_buy_base": 3297910.1, "taker_buy_quote": 337072.42995 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1006, "high": 0.1024, "low": 0.0984, "close": 0.0993, "volume": 3841701.1, "close_time": 1766620799999, "quote_volume": 385048.87379, "trades": 3770, "taker_buy_base": 1609070.6, "taker_buy_quote": 161441.38155 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0994, "high": 0.1008, "low": 0.0972, "close": 0.0982, "volume": 4689174.2, "close_time": 1766624399999, "quote_volume": 462838.37527, "trades": 4700, "taker_buy_base": 2414811.7, "taker_buy_quote": 238286.3727 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0982, "high": 0.0987, "low": 0.0934, "close": 0.0958, "volume": 4514785.3, "close_time": 1766627999999, "quote_volume": 430322.02901, "trades": 3998, "taker_buy_base": 1919151.0, "taker_buy_quote": 183081.43392 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0959, "high": 0.1039, "low": 0.0953, "close": 0.1026, "volume": 8071918.2, "close_time": 1766631599999, "quote_volume": 815076.66998, "trades": 6972, "taker_buy_base": 4254127.9, "taker_buy_quote": 429475.27704 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1027, "high": 0.119, "low": 0.1027, "close": 0.1132, "volume": 16590307.6, "close_time": 1766635199999, "quote_volume": 1856561.52506, "trades": 18066, "taker_buy_base": 9031972.6, "taker_buy_quote": 1008800.36721 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1131, "high": 0.1159, "low": 0.1088, "close": 0.1133, "volume": 9622450.2, "close_time": 1766638799999, "quote_volume": 1077340.73558, "trades": 10827, "taker_buy_base": 4966658.7, "taker_buy_quote": 556141.05525 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1134, "high": 0.115, "low": 0.1101, "close": 0.1139, "volume": 9126775.4, "close_time": 1766642399999, "quote_volume": 1027222.11913, "trades": 8827, "taker_buy_base": 5282432.2, "taker_buy_quote": 594408.77959 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1138, "high": 0.127, "low": 0.1121, "close": 0.1241, "volume": 15974684.9, "close_time": 1766645999999, "quote_volume": 1911680.35613, "trades": 19101, "taker_buy_base": 8501584.2, "taker_buy_quote": 1016205.09958 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1241, "high": 0.1502, "low": 0.1212, "close": 0.1467, "volume": 21902952.9, "close_time": 1766649599999, "quote_volume": 2974432.4596, "trades": 28349, "taker_buy_base": 11855569.5, "taker_buy_quote": 1605331.3877 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1468, "high": 0.1582, "low": 0.1429, "close": 0.151, "volume": 23061642.9, "close_time": 1766653199999, "quote_volume": 3467220.40022, "trades": 29252, "taker_buy_base": 10983085.0, "taker_buy_quote": 1653435.43445 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1512, "high": 0.1594, "low": 0.1483, "close": 0.1535, "volume": 17652005.4, "close_time": 1766656799999, "quote_volume": 2721318.16463, "trades": 20916, "taker_buy_base": 8813555.5, "taker_buy_quote": 1360287.37798 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1534, "high": 0.1659, "low": 0.1499, "close": 0.1609, "volume": 16623685.5, "close_time": 1766660399999, "quote_volume": 2638345.06192, "trades": 21225, "taker_buy_base": 8482680.3, "taker_buy_quote": 1347227.74897 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1609, "high": 0.169, "low": 0.1517, "close": 0.155, "volume": 17431954.5, "close_time": 1766663999999, "quote_volume": 2808968.94319, "trades": 24247, "taker_buy_base": 8366269.0, "taker_buy_quote": 1349464.88081 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1549, "high": 0.157, "low": 0.1475, "close": 0.1538, "volume": 10278906.7, "close_time": 1766667599999, "quote_volume": 1569271.94683, "trades": 15211, "taker_buy_base": 4590613.2, "taker_buy_quote": 701364.36871 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1539, "high": 0.1547, "low": 0.1409, "close": 0.143, "volume": 9102214.5, "close_time": 1766671199999, "quote_volume": 1346180.00785, "trades": 13812, "taker_buy_base": 4601481.9, "taker_buy_quote": 681027.81728 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.143, "high": 0.1583, "low": 0.1428, "close": 0.1487, "volume": 11483550.0, "close_time": 1766674799999, "quote_volume": 1732970.22468, "trades": 18604, "taker_buy_base": 5824456.0, "taker_buy_quote": 879648.09443 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1487, "high": 0.155, "low": 0.1474, "close": 0.1519, "volume": 4924204.0, "close_time": 1766678399999, "quote_volume": 743135.81925, "trades": 8257, "taker_buy_base": 2538414.6, "taker_buy_quote": 383191.84072 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.152, "high": 0.1578, "low": 0.1474, "close": 0.1499, "volume": 8599129.9, "close_time": 1766681999999, "quote_volume": 1304840.60752, "trades": 11179, "taker_buy_base": 3730811.0, "taker_buy_quote": 567187.77065 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.15, "high": 0.1533, "low": 0.1487, "close": 0.1516, "volume": 3664354.5, "close_time": 1766685599999, "quote_volume": 552562.03558, "trades": 6173, "taker_buy_base": 2077032.1, "taker_buy_quote": 313493.99707 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1518, "high": 0.155, "low": 0.1475, "close": 0.1515, "volume": 6927136.9, "close_time": 1766689199999, "quote_volume": 1048417.16348, "trades": 9954, "taker_buy_base": 3130018.2, "taker_buy_quote": 474485.02948 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1515, "high": 0.156, "low": 0.1497, "close": 0.1504, "volume": 4375988.1, "close_time": 1766692799999, "quote_volume": 668546.17337, "trades": 7036, "taker_buy_base": 2208676.6, "taker_buy_quote": 338069.38767 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1503, "high": 0.1535, "low": 0.1488, "close": 0.1527, "volume": 2736517.0, "close_time": 1766696399999, "quote_volume": 413394.80026, "trades": 4849, "taker_buy_base": 1148908.1, "taker_buy_quote": 173682.36085 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1527, "high": 0.1543, "low": 0.1496, "close": 0.1505, "volume": 3326058.9, "close_time": 1766699999999, "quote_volume": 503599.20814, "trades": 6185, "taker_buy_base": 1510918.8, "taker_buy_quote": 228848.42459 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1505, "high": 0.153, "low": 0.1427, "close": 0.1471, "volume": 4512814.0, "close_time": 1766703599999, "quote_volume": 668457.91694, "trades": 8864, "taker_buy_base": 2055490.2, "taker_buy_quote": 305696.77711 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1471, "high": 0.1642, "low": 0.1437, "close": 0.157, "volume": 14266861.3, "close_time": 1766707199999, "quote_volume": 2221808.3927, "trades": 26221, "taker_buy_base": 7457399.7, "taker_buy_quote": 1160476.16956 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.157, "high": 0.1725, "low": 0.1514, "close": 0.158, "volume": 25932180.1, "close_time": 1766710799999, "quote_volume": 4185638.30173, "trades": 44776, "taker_buy_base": 12616469.4, "taker_buy_quote": 2036569.72356 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.158, "high": 0.1627, "low": 0.154, "close": 0.1549, "volume": 7829438.4, "close_time": 1766714399999, "quote_volume": 1237205.92105, "trades": 12533, "taker_buy_base": 3565922.3, "taker_buy_quote": 564111.84563 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1549, "high": 0.1598, "low": 0.1471, "close": 0.1528, "volume": 14698786.8, "close_time": 1766717999999, "quote_volume": 2248700.37468, "trades": 18976, "taker_buy_base": 6379750.9, "taker_buy_quote": 976919.94805 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1528, "high": 0.1546, "low": 0.1503, "close": 0.1513, "volume": 5010306.5, "close_time": 1766721599999, "quote_volume": 761492.84259, "trades": 8597, "taker_buy_base": 2385270.3, "taker_buy_quote": 362713.83555 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1513, "high": 0.1545, "low": 0.1459, "close": 0.1463, "volume": 6745196.4, "close_time": 1766725199999, "quote_volume": 1013048.51918, "trades": 9194, "taker_buy_base": 2855291.8, "taker_buy_quote": 429839.7772 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1463, "high": 0.1492, "low": 0.1453, "close": 0.1475, "volume": 3640259.7, "close_time": 1766728799999, "quote_volume": 537213.91096, "trades": 5452, "taker_buy_base": 1655334.5, "taker_buy_quote": 244249.77264 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1475, "high": 0.1476, "low": 0.133, "close": 0.1361, "volume": 9295897.8, "close_time": 1766732399999, "quote_volume": 1299641.20993, "trades": 12271, "taker_buy_base": 4246928.0, "taker_buy_quote": 593601.32274 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1361, "high": 0.1425, "low": 0.1341, "close": 0.1363, "volume": 5691738.4, "close_time": 1766735999999, "quote_volume": 782435.99835, "trades": 8662, "taker_buy_base": 2871218.3, "taker_buy_quote": 395392.09246 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1363, "high": 0.1411, "low": 0.1338, "close": 0.1369, "volume": 5944873.3, "close_time": 1766739599999, "quote_volume": 817699.41927, "trades": 8769, "taker_buy_base": 2957789.8, "taker_buy_quote": 406591.80086 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1369, "high": 0.1372, "low": 0.1295, "close": 0.1318, "volume": 4989162.5, "close_time": 1766743199999, "quote_volume": 666989.59418, "trades": 7055, "taker_buy_base": 2077085.9, "taker_buy_quote": 278039.56536 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1318, "high": 0.1326, "low": 0.1253, "close": 0.1269, "volume": 8663598.0, "close_time": 1766746799999, "quote_volume": 1109282.12436, "trades": 9659, "taker_buy_base": 3811966.4, "taker_buy_quote": 487289.52035 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1269, "high": 0.1316, "low": 0.1264, "close": 0.127, "volume": 5007359.0, "close_time": 1766750399999, "quote_volume": 644837.77085, "trades": 6106, "taker_buy_base": 2883876.5, "taker_buy_quote": 371475.80985 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1269, "high": 0.1297, "low": 0.1249, "close": 0.1281, "volume": 3507351.8, "close_time": 1766753999999, "quote_volume": 448595.7177, "trades": 5181, "taker_buy_base": 1616026.9, "taker_buy_quote": 206837.62577 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1282, "high": 0.1307, "low": 0.1233, "close": 0.1241, "volume": 6160411.5, "close_time": 1766757599999, "quote_volume": 776037.65065, "trades": 7252, "taker_buy_base": 3087335.5, "taker_buy_quote": 388977.76323 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1241, "high": 0.1264, "low": 0.1225, "close": 0.1239, "volume": 3151708.1, "close_time": 1766761199999, "quote_volume": 392187.74574, "trades": 4052, "taker_buy_base": 1729772.2, "taker_buy_quote": 215328.46343 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1239, "high": 0.1255, "low": 0.121, "close": 0.123, "volume": 4071577.8, "close_time": 1766764799999, "quote_volume": 501466.05856, "trades": 4865, "taker_buy_base": 1867302.6, "taker_buy_quote": 230265.54361 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1229, "high": 0.1248, "low": 0.1205, "close": 0.1231, "volume": 4013981.4, "close_time": 1766768399999, "quote_volume": 491900.13918, "trades": 3660, "taker_buy_base": 1735042.6, "taker_buy_quote": 212567.28995 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1232, "high": 0.1283, "low": 0.1229, "close": 0.1267, "volume": 3154208.6, "close_time": 1766771999999, "quote_volume": 396180.50187, "trades": 3996, "taker_buy_base": 1829457.7, "taker_buy_quote": 229646.67561 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1267, "high": 0.1273, "low": 0.1236, "close": 0.1253, "volume": 1485642.6, "close_time": 1766775599999, "quote_volume": 186063.70085, "trades": 2407, "taker_buy_base": 640379.6, "taker_buy_quote": 80179.31782 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1253, "high": 0.1264, "low": 0.1237, "close": 0.1247, "volume": 1904114.7, "close_time": 1766779199999, "quote_volume": 237592.46549, "trades": 2114, "taker_buy_base": 672798.8, "taker_buy_quote": 83990.6361 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1247, "high": 0.125, "low": 0.1232, "close": 0.1232, "volume": 813179.4, "close_time": 1766782799999, "quote_volume": 100700.35717, "trades": 1383, "taker_buy_base": 403945.4, "taker_buy_quote": 50035.7954 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1234, "high": 0.1245, "low": 0.1224, "close": 0.1226, "volume": 1209022.9, "close_time": 1766786399999, "quote_volume": 149188.17312, "trades": 1736, "taker_buy_base": 540492.0, "taker_buy_quote": 66723.94219 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1227, "high": 0.124, "low": 0.1211, "close": 0.1236, "volume": 1688558.1, "close_time": 1766789999999, "quote_volume": 207202.71847, "trades": 2196, "taker_buy_base": 902499.6, "taker_buy_quote": 110770.96988 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1236, "high": 0.1261, "low": 0.1215, "close": 0.1243, "volume": 1562310.7, "close_time": 1766793599999, "quote_volume": 193324.98655, "trades": 2602, "taker_buy_base": 777183.0, "taker_buy_quote": 96240.78051 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1241, "high": 0.1259, "low": 0.1169, "close": 0.1201, "volume": 7317952.1, "close_time": 1766797199999, "quote_volume": 881246.05494, "trades": 8291, "taker_buy_base": 3417171.6, "taker_buy_quote": 412216.10426 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1201, "high": 0.1231, "low": 0.1179, "close": 0.1179, "volume": 2876096.8, "close_time": 1766800799999, "quote_volume": 344051.86167, "trades": 4073, "taker_buy_base": 1558719.2, "taker_buy_quote": 186727.38024 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.118, "high": 0.1198, "low": 0.1166, "close": 0.1179, "volume": 2796012.9, "close_time": 1766804399999, "quote_volume": 330677.80819, "trades": 3233, "taker_buy_base": 1384356.1, "taker_buy_quote": 163855.39527 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.118, "high": 0.1188, "low": 0.1159, "close": 0.118, "volume": 2063208.3, "close_time": 1766807999999, "quote_volume": 242361.30905, "trades": 2705, "taker_buy_base": 1050578.3, "taker_buy_quote": 123544.04998 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.118, "high": 0.138, "low": 0.1176, "close": 0.1325, "volume": 11742167.8, "close_time": 1766811599999, "quote_volume": 1516770.43892, "trades": 12121, "taker_buy_base": 7082856.8, "taker_buy_quote": 912468.43189 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1324, "high": 0.1331, "low": 0.1199, "close": 0.1204, "volume": 6829214.9, "close_time": 1766815199999, "quote_volume": 854389.33368, "trades": 8829, "taker_buy_base": 3109055.3, "taker_buy_quote": 388962.80284 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1205, "high": 0.1245, "low": 0.1198, "close": 0.1229, "volume": 3644058.7, "close_time": 1766818799999, "quote_volume": 444439.37681, "trades": 4103, "taker_buy_base": 2034121.3, "taker_buy_quote": 248245.29373 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.123, "high": 0.1277, "low": 0.1222, "close": 0.1265, "volume": 3075092.8, "close_time": 1766822399999, "quote_volume": 385315.0752, "trades": 3804, "taker_buy_base": 1446007.5, "taker_buy_quote": 181039.93709 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1265, "high": 0.1283, "low": 0.1247, "close": 0.1264, "volume": 3164338.6, "close_time": 1766825999999, "quote_volume": 400511.53617, "trades": 4162, "taker_buy_base": 1479536.6, "taker_buy_quote": 187390.62067 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1263, "high": 0.1267, "low": 0.1205, "close": 0.121, "volume": 3068686.6, "close_time": 1766829599999, "quote_volume": 378342.95292, "trades": 3519, "taker_buy_base": 1341555.7, "taker_buy_quote": 165286.78584 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1209, "high": 0.1228, "low": 0.1201, "close": 0.1213, "volume": 3389607.1, "close_time": 1766833199999, "quote_volume": 412243.72971, "trades": 2856, "taker_buy_base": 1612122.6, "taker_buy_quote": 195819.67774 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1165, "close": 0.1173, "volume": 2607690.3, "close_time": 1766836799999, "quote_volume": 309145.34502, "trades": 2994, "taker_buy_base": 899005.6, "taker_buy_quote": 106712.48801 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1173, "high": 0.1183, "low": 0.1166, "close": 0.1173, "volume": 2130022.5, "close_time": 1766840399999, "quote_volume": 250303.10671, "trades": 2125, "taker_buy_base": 1102465.6, "taker_buy_quote": 129607.77883 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1173, "high": 0.1183, "low": 0.1156, "close": 0.1165, "volume": 1863108.2, "close_time": 1766843999999, "quote_volume": 218003.36888, "trades": 1994, "taker_buy_base": 1094381.2, "taker_buy_quote": 128107.18626 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1165, "high": 0.1166, "low": 0.1137, "close": 0.1144, "volume": 2837850.3, "close_time": 1766847599999, "quote_volume": 326213.78746, "trades": 2657, "taker_buy_base": 1119870.8, "taker_buy_quote": 128871.82895 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1144, "high": 0.1145, "low": 0.1128, "close": 0.1134, "volume": 1771340.7, "close_time": 1766851199999, "quote_volume": 201467.0345, "trades": 1955, "taker_buy_base": 807750.3, "taker_buy_quote": 91894.53069 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1133, "high": 0.1156, "low": 0.1131, "close": 0.1148, "volume": 2232574.3, "close_time": 1766854799999, "quote_volume": 255963.43338, "trades": 2069, "taker_buy_base": 1231998.7, "taker_buy_quote": 141325.64848 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1148, "high": 0.1176, "low": 0.1146, "close": 0.1161, "volume": 1824270.7, "close_time": 1766858399999, "quote_volume": 212003.75949, "trades": 2075, "taker_buy_base": 1082566.8, "taker_buy_quote": 125720.44414 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1162, "high": 0.1175, "low": 0.1154, "close": 0.1159, "volume": 1658387.9, "close_time": 1766861999999, "quote_volume": 193366.54946, "trades": 1541, "taker_buy_base": 722528.6, "taker_buy_quote": 84296.44532 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1158, "high": 0.1168, "low": 0.1153, "close": 0.1165, "volume": 680482.9, "close_time": 1766865599999, "quote_volume": 78950.71161, "trades": 919, "taker_buy_base": 326373.1, "taker_buy_quote": 37878.33708 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1165, "high": 0.1166, "low": 0.115, "close": 0.1153, "volume": 1016241.7, "close_time": 1766869199999, "quote_volume": 117662.52644, "trades": 869, "taker_buy_base": 565257.2, "taker_buy_quote": 65437.82355 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1152, "high": 0.1157, "low": 0.1144, "close": 0.1149, "volume": 1017046.7, "close_time": 1766872799999, "quote_volume": 117140.90666, "trades": 970, "taker_buy_base": 549736.2, "taker_buy_quote": 63351.63813 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1149, "high": 0.1157, "low": 0.1138, "close": 0.1138, "volume": 2119291.9, "close_time": 1766876399999, "quote_volume": 242813.61623, "trades": 1241, "taker_buy_base": 1036969.2, "taker_buy_quote": 118672.38942 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1139, "high": 0.1148, "low": 0.1132, "close": 0.1137, "volume": 1384202.3, "close_time": 1766879999999, "quote_volume": 157661.45731, "trades": 1500, "taker_buy_base": 571448.1, "taker_buy_quote": 65129.14915 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1086, "close": 0.1093, "volume": 3448918.7, "close_time": 1766883599999, "quote_volume": 381972.9247, "trades": 3365, "taker_buy_base": 1443930.8, "taker_buy_quote": 159803.39729 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1094, "high": 0.1112, "low": 0.1076, "close": 0.1094, "volume": 4298850.5, "close_time": 1766887199999, "quote_volume": 468826.55634, "trades": 5014, "taker_buy_base": 2205888.7, "taker_buy_quote": 240797.52623 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1094, "high": 0.11, "low": 0.1086, "close": 0.1089, "volume": 1449191.0, "close_time": 1766890799999, "quote_volume": 158336.09307, "trades": 1440, "taker_buy_base": 768038.2, "taker_buy_quote": 83935.86336 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1088, "high": 0.109, "low": 0.1073, "close": 0.1082, "volume": 1660882.6, "close_time": 1766894399999, "quote_volume": 179416.40368, "trades": 1588, "taker_buy_base": 664578.4, "taker_buy_quote": 71786.1728 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1082, "high": 0.1083, "low": 0.1067, "close": 0.107, "volume": 1480404.5, "close_time": 1766897999999, "quote_volume": 158771.48925, "trades": 1460, "taker_buy_base": 583513.2, "taker_buy_quote": 62567.16462 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1071, "high": 0.1107, "low": 0.1068, "close": 0.1093, "volume": 1638572.0, "close_time": 1766901599999, "quote_volume": 177606.14699, "trades": 1803, "taker_buy_base": 876040.6, "taker_buy_quote": 95018.31622 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1063, "close": 0.1067, "volume": 1095246.3, "close_time": 1766905199999, "quote_volume": 117549.72172, "trades": 1431, "taker_buy_base": 569485.7, "taker_buy_quote": 61146.3079 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1067, "high": 0.1074, "low": 0.1051, "close": 0.1062, "volume": 1523644.7, "close_time": 1766908799999, "quote_volume": 162312.28428, "trades": 1779, "taker_buy_base": 843348.2, "taker_buy_quote": 89860.74503 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1061, "high": 0.1063, "low": 0.1054, "close": 0.1057, "volume": 1630081.4, "close_time": 1766912399999, "quote_volume": 172536.80616, "trades": 1459, "taker_buy_base": 788431.2, "taker_buy_quote": 83490.32709 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1057, "high": 0.1067, "low": 0.1048, "close": 0.1056, "volume": 1665686.9, "close_time": 1766915999999, "quote_volume": 176085.77314, "trades": 1670, "taker_buy_base": 812062.5, "taker_buy_quote": 85834.4944 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1056, "high": 0.1067, "low": 0.1052, "close": 0.1065, "volume": 2147123.4, "close_time": 1766919599999, "quote_volume": 227387.2866, "trades": 1345, "taker_buy_base": 1190266.8, "taker_buy_quote": 126173.04423 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1065, "high": 0.1104, "low": 0.1055, "close": 0.1089, "volume": 2776839.0, "close_time": 1766923199999, "quote_volume": 298211.89315, "trades": 1909, "taker_buy_base": 1969563.9, "taker_buy_quote": 211837.97872 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1061, "close": 0.1067, "volume": 2567148.3, "close_time": 1766926799999, "quote_volume": 276007.97569, "trades": 2223, "taker_buy_base": 1074145.1, "taker_buy_quote": 115486.15897 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1068, "high": 0.1081, "low": 0.1062, "close": 0.1074, "volume": 1095146.2, "close_time": 1766930399999, "quote_volume": 117277.90102, "trades": 1113, "taker_buy_base": 647890.2, "taker_buy_quote": 69440.89239 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1073, "high": 0.1077, "low": 0.1059, "close": 0.1061, "volume": 748964.1, "close_time": 1766933999999, "quote_volume": 79931.24599, "trades": 871, "taker_buy_base": 264653.7, "taker_buy_quote": 28278.04652 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1061, "high": 0.1068, "low": 0.1054, "close": 0.1056, "volume": 1180946.3, "close_time": 1766937599999, "quote_volume": 125343.4949, "trades": 1011, "taker_buy_base": 436226.5, "taker_buy_quote": 46306.93295 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1048, "close": 0.1052, "volume": 888004.5, "close_time": 1766941199999, "quote_volume": 93613.56852, "trades": 985, "taker_buy_base": 358825.4, "taker_buy_quote": 37841.74405 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1052, "high": 0.1055, "low": 0.103, "close": 0.1035, "volume": 2088165.7, "close_time": 1766944799999, "quote_volume": 217239.68909, "trades": 1810, "taker_buy_base": 848426.1, "taker_buy_quote": 88295.83103 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1034, "high": 0.1041, "low": 0.1022, "close": 0.1029, "volume": 2781147.4, "close_time": 1766948399999, "quote_volume": 286808.83092, "trades": 2635, "taker_buy_base": 1274730.1, "taker_buy_quote": 131439.30511 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1029, "high": 0.1034, "low": 0.1018, "close": 0.1025, "volume": 1458425.8, "close_time": 1766951999999, "quote_volume": 149481.57156, "trades": 1689, "taker_buy_base": 590217.1, "taker_buy_quote": 60517.9942 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1025, "high": 0.103, "low": 0.1015, "close": 0.1026, "volume": 1108767.7, "close_time": 1766955599999, "quote_volume": 113376.94288, "trades": 1135, "taker_buy_base": 522487.3, "taker_buy_quote": 53437.90779 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1025, "high": 0.1027, "low": 0.1012, "close": 0.1017, "volume": 631228.4, "close_time": 1766959199999, "quote_volume": 64374.70254, "trades": 777, "taker_buy_base": 252633.1, "taker_buy_quote": 25772.83631 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1017, "high": 0.102, "low": 0.1008, "close": 0.1016, "volume": 1783864.9, "close_time": 1766962799999, "quote_volume": 180827.17687, "trades": 1175, "taker_buy_base": 840151.7, "taker_buy_quote": 85196.20205 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1017, "high": 0.102, "low": 0.1005, "close": 0.1006, "volume": 1676047.9, "close_time": 1766966399999, "quote_volume": 169331.22, "trades": 1677, "taker_buy_base": 677506.1, "taker_buy_quote": 68503.70423 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1005, "high": 0.1064, "low": 0.1003, "close": 0.1055, "volume": 6095542.4, "close_time": 1766969999999, "quote_volume": 632431.24442, "trades": 5941, "taker_buy_base": 3844763.0, "taker_buy_quote": 398128.57817 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1055, "high": 0.1196, "low": 0.1047, "close": 0.1156, "volume": 17353592.1, "close_time": 1766973599999, "quote_volume": 1966438.40427, "trades": 16521, "taker_buy_base": 9961501.1, "taker_buy_quote": 1123359.38372 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1155, "high": 0.123, "low": 0.1136, "close": 0.1194, "volume": 16004390.2, "close_time": 1766977199999, "quote_volume": 1893696.64359, "trades": 16285, "taker_buy_base": 8306877.5, "taker_buy_quote": 985238.55146 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1194, "high": 0.1545, "low": 0.1174, "close": 0.1492, "volume": 31694183.2, "close_time": 1766980799999, "quote_volume": 4325610.95141, "trades": 42707, "taker_buy_base": 16960072.9, "taker_buy_quote": 2298661.89201 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1492, "high": 0.1698, "low": 0.1471, "close": 0.1673, "volume": 35851378.8, "close_time": 1766984399999, "quote_volume": 5824886.75594, "trades": 60159, "taker_buy_base": 16151190.8, "taker_buy_quote": 2620621.41884 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1672, "high": 0.199, "low": 0.1654, "close": 0.1938, "volume": 37592706.6, "close_time": 1766987999999, "quote_volume": 6866583.24461, "trades": 58314, "taker_buy_base": 17880113.9, "taker_buy_quote": 3277570.21259 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1937, "high": 0.2008, "low": 0.1817, "close": 0.1928, "volume": 32631997.2, "close_time": 1766991599999, "quote_volume": 6244484.40362, "trades": 51853, "taker_buy_base": 16193631.3, "taker_buy_quote": 3102264.8163 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1928, "high": 0.1935, "low": 0.1777, "close": 0.1846, "volume": 24027654.1, "close_time": 1766995199999, "quote_volume": 4450591.95747, "trades": 37646, "taker_buy_base": 10505154.1, "taker_buy_quote": 1944255.20256 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1846, "high": 0.1989, "low": 0.1795, "close": 0.1876, "volume": 32536880.9, "close_time": 1766998799999, "quote_volume": 6191804.99658, "trades": 52829, "taker_buy_base": 15652210.0, "taker_buy_quote": 2982200.78533 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1875, "high": 0.1996, "low": 0.1812, "close": 0.1865, "volume": 22855179.1, "close_time": 1767002399999, "quote_volume": 4335045.53112, "trades": 43141, "taker_buy_base": 11367660.5, "taker_buy_quote": 2157505.28785 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1865, "high": 0.188, "low": 0.1742, "close": 0.1795, "volume": 19932531.2, "close_time": 1767005999999, "quote_volume": 3596067.86159, "trades": 35205, "taker_buy_base": 9961477.8, "taker_buy_quote": 1797075.35438 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1794, "high": 0.1846, "low": 0.1729, "close": 0.1814, "volume": 16128683.5, "close_time": 1767009599999, "quote_volume": 2879673.51949, "trades": 27091, "taker_buy_base": 8427267.6, "taker_buy_quote": 1506442.53681 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1813, "high": 0.191, "low": 0.1756, "close": 0.1813, "volume": 13445968.8, "close_time": 1767013199999, "quote_volume": 2441879.24017, "trades": 26328, "taker_buy_base": 6371710.9, "taker_buy_quote": 1158072.93677 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1813, "high": 0.1847, "low": 0.1771, "close": 0.1782, "volume": 9163209.7, "close_time": 1767016799999, "quote_volume": 1656873.19834, "trades": 17572, "taker_buy_base": 4456352.8, "taker_buy_quote": 805537.43757 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1782, "high": 0.1796, "low": 0.1591, "close": 0.1636, "volume": 24636226.2, "close_time": 1767020399999, "quote_volume": 4160483.13621, "trades": 41039, "taker_buy_base": 10877342.8, "taker_buy_quote": 1838226.60063 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1636, "high": 0.1745, "low": 0.1609, "close": 0.1656, "volume": 13852714.6, "close_time": 1767023999999, "quote_volume": 2311462.36507, "trades": 26973, "taker_buy_base": 7190352.5, "taker_buy_quote": 1199258.86459 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1656, "high": 0.1721, "low": 0.1647, "close": 0.1691, "volume": 8155837.5, "close_time": 1767027599999, "quote_volume": 1373304.26005, "trades": 15234, "taker_buy_base": 4189923.0, "taker_buy_quote": 705875.40804 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1691, "high": 0.1744, "low": 0.168, "close": 0.1723, "volume": 11319077.2, "close_time": 1767031199999, "quote_volume": 1933978.27115, "trades": 18520, "taker_buy_base": 6270016.5, "taker_buy_quote": 1071618.74395 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1723, "high": 0.1732, "low": 0.1658, "close": 0.1664, "volume": 6899793.3, "close_time": 1767034799999, "quote_volume": 1162236.66769, "trades": 12278, "taker_buy_base": 3627147.0, "taker_buy_quote": 610790.14822 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1664, "high": 0.1715, "low": 0.1643, "close": 0.1704, "volume": 5487768.3, "close_time": 1767038399999, "quote_volume": 918757.2885, "trades": 10932, "taker_buy_base": 2829506.2, "taker_buy_quote": 473820.34342 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1703, "high": 0.1727, "low": 0.1665, "close": 0.1721, "volume": 5707598.3, "close_time": 1767041999999, "quote_volume": 968703.01112, "trades": 9382, "taker_buy_base": 2786487.2, "taker_buy_quote": 473219.89728 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1721, "high": 0.1737, "low": 0.1617, "close": 0.1641, "volume": 9268025.8, "close_time": 1767045599999, "quote_volume": 1546263.1372, "trades": 15320, "taker_buy_base": 4114349.4, "taker_buy_quote": 686749.06113 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.164, "high": 0.187, "low": 0.1634, "close": 0.1773, "volume": 13239465.7, "close_time": 1767049199999, "quote_volume": 2303312.90104, "trades": 21280, "taker_buy_base": 6844525.2, "taker_buy_quote": 1190848.82374 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1773, "high": 0.1773, "low": 0.1701, "close": 0.1721, "volume": 8889764.2, "close_time": 1767052799999, "quote_volume": 1538860.3187, "trades": 16650, "taker_buy_base": 4158028.1, "taker_buy_quote": 719878.88915 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1721, "high": 0.1851, "low": 0.1672, "close": 0.1761, "volume": 16497654.8, "close_time": 1767056399999, "quote_volume": 2874001.94297, "trades": 30741, "taker_buy_base": 8427787.1, "taker_buy_quote": 1469386.14267 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.176, "high": 0.1824, "low": 0.1712, "close": 0.1758, "volume": 14446412.6, "close_time": 1767059999999, "quote_volume": 2555222.45334, "trades": 26600, "taker_buy_base": 7247007.3, "taker_buy_quote": 1282613.86385 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1757, "high": 0.1757, "low": 0.1681, "close": 0.1719, "volume": 10234635.2, "close_time": 1767063599999, "quote_volume": 1757670.43511, "trades": 19239, "taker_buy_base": 5125380.7, "taker_buy_quote": 880298.48666 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1718, "high": 0.1719, "low": 0.1616, "close": 0.163, "volume": 8339773.3, "close_time": 1767067199999, "quote_volume": 1390409.23176, "trades": 14259, "taker_buy_base": 3966280.3, "taker_buy_quote": 661169.29484 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1629, "high": 0.1737, "low": 0.1562, "close": 0.1679, "volume": 9976529.4, "close_time": 1767070799999, "quote_volume": 1620052.20386, "trades": 18933, "taker_buy_base": 5001102.6, "taker_buy_quote": 812951.39258 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.168, "high": 0.1713, "low": 0.1581, "close": 0.1583, "volume": 8215929.2, "close_time": 1767074399999, "quote_volume": 1347060.37847, "trades": 12775, "taker_buy_base": 3807856.7, "taker_buy_quote": 624256.27766 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1584, "high": 0.1636, "low": 0.1569, "close": 0.1623, "volume": 5364030.5, "close_time": 1767077999999, "quote_volume": 857186.95369, "trades": 9454, "taker_buy_base": 2566042.3, "taker_buy_quote": 410107.83018 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1624, "high": 0.1785, "low": 0.1611, "close": 0.1687, "volume": 13219040.4, "close_time": 1767081599999, "quote_volume": 2249525.97697, "trades": 24926, "taker_buy_base": 6876618.2, "taker_buy_quote": 1169045.15886 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1686, "high": 0.1709, "low": 0.1639, "close": 0.1681, "volume": 6425063.4, "close_time": 1767085199999, "quote_volume": 1074854.60207, "trades": 13137, "taker_buy_base": 3091949.9, "taker_buy_quote": 517718.9602 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1682, "high": 0.1708, "low": 0.1645, "close": 0.1653, "volume": 5015448.7, "close_time": 1767088799999, "quote_volume": 839409.40842, "trades": 9869, "taker_buy_base": 2509592.1, "taker_buy_quote": 420398.91299 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1652, "high": 0.1666, "low": 0.1596, "close": 0.1603, "volume": 4158706.5, "close_time": 1767092399999, "quote_volume": 677301.48037, "trades": 7729, "taker_buy_base": 1932649.7, "taker_buy_quote": 314705.24059 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1603, "high": 0.1616, "low": 0.1572, "close": 0.1583, "volume": 4221638.6, "close_time": 1767095999999, "quote_volume": 672525.60018, "trades": 7460, "taker_buy_base": 2278203.1, "taker_buy_quote": 362855.70677 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1582, "high": 0.1591, "low": 0.1511, "close": 0.1529, "volume": 5860992.9, "close_time": 1767099599999, "quote_volume": 906591.06689, "trades": 10131, "taker_buy_base": 2755213.9, "taker_buy_quote": 426606.76975 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.153, "high": 0.1574, "low": 0.1524, "close": 0.1539, "volume": 3217588.2, "close_time": 1767103199999, "quote_volume": 496351.82373, "trades": 6458, "taker_buy_base": 1604213.0, "taker_buy_quote": 247517.75635 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1539, "high": 0.1608, "low": 0.1532, "close": 0.1579, "volume": 4802674.9, "close_time": 1767106799999, "quote_volume": 754949.77618, "trades": 8616, "taker_buy_base": 2508053.9, "taker_buy_quote": 394482.63109 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.158, "high": 0.1599, "low": 0.1556, "close": 0.1568, "volume": 2539858.9, "close_time": 1767110399999, "quote_volume": 399613.50128, "trades": 4805, "taker_buy_base": 1158681.9, "taker_buy_quote": 182239.57611 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1569, "high": 0.1589, "low": 0.1558, "close": 0.1573, "volume": 2343672.7, "close_time": 1767113999999, "quote_volume": 368618.76087, "trades": 4138, "taker_buy_base": 1178825.5, "taker_buy_quote": 185519.81011 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1571, "high": 0.1604, "low": 0.1558, "close": 0.1581, "volume": 2626698.6, "close_time": 1767117599999, "quote_volume": 414875.25257, "trades": 4212, "taker_buy_base": 1360709.8, "taker_buy_quote": 215056.37523 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1579, "high": 0.1581, "low": 0.1561, "close": 0.1566, "volume": 1375420.5, "close_time": 1767121199999, "quote_volume": 216109.01855, "trades": 2613, "taker_buy_base": 715881.6, "taker_buy_quote": 112462.48535 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1566, "high": 0.157, "low": 0.1535, "close": 0.155, "volume": 2043503.7, "close_time": 1767124799999, "quote_volume": 316818.85258, "trades": 3191, "taker_buy_base": 977880.2, "taker_buy_quote": 151582.90417 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1549, "high": 0.1576, "low": 0.1539, "close": 0.1567, "volume": 1539162.2, "close_time": 1767128399999, "quote_volume": 239918.8771, "trades": 2535, "taker_buy_base": 759172.5, "taker_buy_quote": 118259.03334 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1567, "high": 0.167, "low": 0.1553, "close": 0.1611, "volume": 4295952.0, "close_time": 1767131999999, "quote_volume": 689472.19885, "trades": 5623, "taker_buy_base": 2490969.4, "taker_buy_quote": 399433.94233 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1612, "high": 0.1744, "low": 0.1609, "close": 0.1685, "volume": 8310157.9, "close_time": 1767135599999, "quote_volume": 1395225.20238, "trades": 13492, "taker_buy_base": 4127653.9, "taker_buy_quote": 692459.5184 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1685, "high": 0.1711, "low": 0.1638, "close": 0.1653, "volume": 6604019.7, "close_time": 1767139199999, "quote_volume": 1102114.95704, "trades": 10134, "taker_buy_base": 3472169.7, "taker_buy_quote": 578658.93338 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1652, "high": 0.1735, "low": 0.1596, "close": 0.1604, "volume": 10874752.0, "close_time": 1767142799999, "quote_volume": 1795817.66907, "trades": 17425, "taker_buy_base": 5456047.2, "taker_buy_quote": 901925.56032 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1605, "high": 0.1641, "low": 0.1576, "close": 0.1578, "volume": 3407464.8, "close_time": 1767146399999, "quote_volume": 547624.63448, "trades": 6013, "taker_buy_base": 1724208.7, "taker_buy_quote": 277168.22761 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1577, "high": 0.1599, "low": 0.1562, "close": 0.1583, "volume": 2311530.9, "close_time": 1767149999999, "quote_volume": 365709.29215, "trades": 4216, "taker_buy_base": 1059683.9, "taker_buy_quote": 167731.88067 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1582, "high": 0.1596, "low": 0.1557, "close": 0.1575, "volume": 2947062.1, "close_time": 1767153599999, "quote_volume": 464078.13414, "trades": 4402, "taker_buy_base": 1400012.8, "taker_buy_quote": 220227.07091 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1575, "high": 0.1583, "low": 0.1537, "close": 0.1538, "volume": 1787126.5, "close_time": 1767157199999, "quote_volume": 278567.86052, "trades": 3114, "taker_buy_base": 937311.4, "taker_buy_quote": 146307.3728 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1539, "high": 0.1547, "low": 0.1519, "close": 0.1521, "volume": 2785690.6, "close_time": 1767160799999, "quote_volume": 426917.89006, "trades": 3621, "taker_buy_base": 1229636.6, "taker_buy_quote": 188508.5521 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1521, "high": 0.1567, "low": 0.1516, "close": 0.1561, "volume": 1929495.6, "close_time": 1767164399999, "quote_volume": 296796.06393, "trades": 3257, "taker_buy_base": 987107.4, "taker_buy_quote": 151881.29085 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1562, "high": 0.1591, "low": 0.1525, "close": 0.1535, "volume": 2819044.3, "close_time": 1767167999999, "quote_volume": 438199.57791, "trades": 4598, "taker_buy_base": 1445212.8, "taker_buy_quote": 224755.63783 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1535, "high": 0.1552, "low": 0.1481, "close": 0.1495, "volume": 4371571.5, "close_time": 1767171599999, "quote_volume": 660333.94112, "trades": 6050, "taker_buy_base": 1999557.9, "taker_buy_quote": 302115.04975 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1494, "high": 0.1521, "low": 0.1482, "close": 0.1517, "volume": 2151836.5, "close_time": 1767175199999, "quote_volume": 321742.44471, "trades": 3401, "taker_buy_base": 1065300.9, "taker_buy_quote": 159360.89501 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1517, "high": 0.1522, "low": 0.1484, "close": 0.1486, "volume": 1195399.1, "close_time": 1767178799999, "quote_volume": 179757.726, "trades": 2390, "taker_buy_base": 564971.0, "taker_buy_quote": 84969.4115 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1487, "high": 0.1508, "low": 0.1484, "close": 0.1498, "volume": 864678.5, "close_time": 1767182399999, "quote_volume": 129207.82256, "trades": 1862, "taker_buy_base": 470008.6, "taker_buy_quote": 70194.60901 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1497, "high": 0.1497, "low": 0.1455, "close": 0.1463, "volume": 2018323.9, "close_time": 1767185999999, "quote_volume": 296662.57049, "trades": 3085, "taker_buy_base": 750087.4, "taker_buy_quote": 110243.50461 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1463, "high": 0.1501, "low": 0.1457, "close": 0.1487, "volume": 1656016.4, "close_time": 1767189599999, "quote_volume": 245231.58932, "trades": 2811, "taker_buy_base": 939840.2, "taker_buy_quote": 139206.40657 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1487, "high": 0.1487, "low": 0.1459, "close": 0.1468, "volume": 1560649.4, "close_time": 1767193199999, "quote_volume": 229452.85331, "trades": 2535, "taker_buy_base": 728909.4, "taker_buy_quote": 107083.90548 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1469, "high": 0.1493, "low": 0.1467, "close": 0.1473, "volume": 1337854.6, "close_time": 1767196799999, "quote_volume": 197521.1461, "trades": 2464, "taker_buy_base": 684066.9, "taker_buy_quote": 100994.68118 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1473, "high": 0.1491, "low": 0.1461, "close": 0.1476, "volume": 1722264.7, "close_time": 1767200399999, "quote_volume": 254567.0175, "trades": 2805, "taker_buy_base": 765394.0, "taker_buy_quote": 113110.90829 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1477, "high": 0.1498, "low": 0.1464, "close": 0.1466, "volume": 1327431.6, "close_time": 1767203999999, "quote_volume": 196063.52022, "trades": 2042, "taker_buy_base": 595154.8, "taker_buy_quote": 88007.16311 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1466, "high": 0.1489, "low": 0.1436, "close": 0.1487, "volume": 2611563.2, "close_time": 1767207599999, "quote_volume": 380745.16288, "trades": 3304, "taker_buy_base": 1268794.9, "taker_buy_quote": 185086.89252 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1487, "high": 0.1495, "low": 0.1462, "close": 0.1464, "volume": 2696303.2, "close_time": 1767211199999, "quote_volume": 397307.05644, "trades": 3046, "taker_buy_base": 1657451.3, "taker_buy_quote": 244182.73833 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1463, "high": 0.1474, "low": 0.1444, "close": 0.1462, "volume": 2373124.0, "close_time": 1767214799999, "quote_volume": 346626.12422, "trades": 3034, "taker_buy_base": 1396410.8, "taker_buy_quote": 204030.9192 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1461, "high": 0.1471, "low": 0.1449, "close": 0.1454, "volume": 1016705.9, "close_time": 1767218399999, "quote_volume": 148622.28963, "trades": 1674, "taker_buy_base": 531282.2, "taker_buy_quote": 77648.40743 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1454, "high": 0.1466, "low": 0.1434, "close": 0.1459, "volume": 1450871.0, "close_time": 1767221999999, "quote_volume": 210589.21962, "trades": 1983, "taker_buy_base": 645390.0, "taker_buy_quote": 93702.96885 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1458, "high": 0.1471, "low": 0.1449, "close": 0.1459, "volume": 2638268.6, "close_time": 1767225599999, "quote_volume": 385593.57492, "trades": 3113, "taker_buy_base": 1712603.1, "taker_buy_quote": 250365.4003 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1459, "high": 0.1466, "low": 0.142, "close": 0.1427, "volume": 2762743.3, "close_time": 1767229199999, "quote_volume": 397826.08727, "trades": 3698, "taker_buy_base": 1192174.5, "taker_buy_quote": 172041.06896 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1427, "high": 0.1436, "low": 0.1413, "close": 0.1431, "volume": 1815775.5, "close_time": 1767232799999, "quote_volume": 258231.30795, "trades": 2199, "taker_buy_base": 835326.2, "taker_buy_quote": 118919.50902 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1431, "high": 0.1733, "low": 0.1429, "close": 0.1669, "volume": 21408821.0, "close_time": 1767236399999, "quote_volume": 3473079.30986, "trades": 31408, "taker_buy_base": 11422662.4, "taker_buy_quote": 1848896.73631 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1668, "high": 0.1686, "low": 0.1585, "close": 0.1629, "volume": 9514437.7, "close_time": 1767239999999, "quote_volume": 1553687.71775, "trades": 15625, "taker_buy_base": 4782001.7, "taker_buy_quote": 781292.46569 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1628, "high": 0.1643, "low": 0.1592, "close": 0.1613, "volume": 4334139.8, "close_time": 1767243599999, "quote_volume": 699400.98848, "trades": 7481, "taker_buy_base": 2134961.3, "taker_buy_quote": 344786.98996 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1613, "high": 0.1656, "low": 0.1551, "close": 0.1558, "volume": 3953557.3, "close_time": 1767247199999, "quote_volume": 630811.46705, "trades": 7637, "taker_buy_base": 1884396.0, "taker_buy_quote": 301136.96469 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1558, "high": 0.1572, "low": 0.1513, "close": 0.1567, "volume": 4757544.2, "close_time": 1767250799999, "quote_volume": 731473.42024, "trades": 7542, "taker_buy_base": 2411447.4, "taker_buy_quote": 370813.07382 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1566, "high": 0.1626, "low": 0.155, "close": 0.1605, "volume": 2434493.0, "close_time": 1767254399999, "quote_volume": 385986.33807, "trades": 5505, "taker_buy_base": 1201476.3, "taker_buy_quote": 190479.68893 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1604, "high": 0.1623, "low": 0.1575, "close": 0.1581, "volume": 2409117.1, "close_time": 1767257999999, "quote_volume": 385450.24867, "trades": 4782, "taker_buy_base": 1117178.9, "taker_buy_quote": 178854.83519 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1581, "high": 0.1586, "low": 0.1542, "close": 0.1551, "volume": 2146578.9, "close_time": 1767261599999, "quote_volume": 335358.76091, "trades": 3902, "taker_buy_base": 967939.1, "taker_buy_quote": 151225.45625 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1552, "high": 0.1569, "low": 0.1533, "close": 0.1555, "volume": 2329656.1, "close_time": 1767265199999, "quote_volume": 361983.42554, "trades": 4185, "taker_buy_base": 1070581.5, "taker_buy_quote": 166409.80668 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1555, "high": 0.1579, "low": 0.1538, "close": 0.1569, "volume": 1403472.8, "close_time": 1767268799999, "quote_volume": 218495.42715, "trades": 3019, "taker_buy_base": 786395.9, "taker_buy_quote": 122465.78504 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1569, "high": 0.1582, "low": 0.1522, "close": 0.1523, "volume": 2361672.4, "close_time": 1767272399999, "quote_volume": 365856.52732, "trades": 4607, "taker_buy_base": 1103139.0, "taker_buy_quote": 170850.88662 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1523, "high": 0.1554, "low": 0.1521, "close": 0.1545, "volume": 2073428.9, "close_time": 1767275999999, "quote_volume": 318395.01918, "trades": 3341, "taker_buy_base": 1014850.2, "taker_buy_quote": 155881.00081 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1546, "high": 0.1548, "low": 0.1525, "close": 0.1536, "volume": 1803018.7, "close_time": 1767279599999, "quote_volume": 277039.00403, "trades": 2510, "taker_buy_base": 860376.5, "taker_buy_quote": 132132.49735 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1538, "high": 0.1553, "low": 0.1531, "close": 0.1537, "volume": 1137632.2, "close_time": 1767283199999, "quote_volume": 175287.44468, "trades": 2457, "taker_buy_base": 488862.0, "taker_buy_quote": 75350.70103 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1537, "high": 0.1559, "low": 0.1536, "close": 0.1551, "volume": 1693557.2, "close_time": 1767286799999, "quote_volume": 262117.3905, "trades": 3038, "taker_buy_base": 746376.4, "taker_buy_quote": 115552.60746 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1552, "high": 0.156, "low": 0.1535, "close": 0.1541, "volume": 1623047.8, "close_time": 1767290399999, "quote_volume": 251012.78919, "trades": 3000, "taker_buy_base": 701851.0, "taker_buy_quote": 108563.90877 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1541, "high": 0.1567, "low": 0.1534, "close": 0.1563, "volume": 2318674.6, "close_time": 1767293999999, "quote_volume": 358221.12444, "trades": 2718, "taker_buy_base": 1301220.5, "taker_buy_quote": 200981.99155 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1563, "high": 0.1565, "low": 0.1549, "close": 0.1553, "volume": 826818.8, "close_time": 1767297599999, "quote_volume": 128597.40652, "trades": 1796, "taker_buy_base": 399303.7, "taker_buy_quote": 62130.35661 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1553, "high": 0.156, "low": 0.1518, "close": 0.152, "volume": 2447361.8, "close_time": 1767301199999, "quote_volume": 374743.20973, "trades": 2847, "taker_buy_base": 1465774.7, "taker_buy_quote": 224141.91929 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1519, "high": 0.1533, "low": 0.1519, "close": 0.1526, "volume": 1022961.9, "close_time": 1767304799999, "quote_volume": 156151.12902, "trades": 1551, "taker_buy_base": 563255.2, "taker_buy_quote": 85994.4152 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1526, "high": 0.1543, "low": 0.1522, "close": 0.1536, "volume": 620908.9, "close_time": 1767308399999, "quote_volume": 95085.42696, "trades": 1250, "taker_buy_base": 362881.1, "taker_buy_quote": 55576.62492 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1535, "high": 0.1544, "low": 0.1524, "close": 0.1536, "volume": 450788.6, "close_time": 1767311999999, "quote_volume": 69230.2794, "trades": 1032, "taker_buy_base": 266898.0, "taker_buy_quote": 41004.92555 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1534, "high": 0.1554, "low": 0.147, "close": 0.1482, "volume": 4102318.7, "close_time": 1767315599999, "quote_volume": 614651.76713, "trades": 5432, "taker_buy_base": 2055597.3, "taker_buy_quote": 308156.29991 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1482, "high": 0.1531, "low": 0.1447, "close": 0.1514, "volume": 2830778.2, "close_time": 1767319199999, "quote_volume": 418980.5802, "trades": 3919, "taker_buy_base": 1398584.9, "taker_buy_quote": 207361.07324 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1513, "high": 0.1514, "low": 0.1464, "close": 0.148, "volume": 1787922.0, "close_time": 1767322799999, "quote_volume": 264894.48962, "trades": 3140, "taker_buy_base": 832165.6, "taker_buy_quote": 123347.82615 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.148, "high": 0.1494, "low": 0.1468, "close": 0.1482, "volume": 1015800.1, "close_time": 1767326399999, "quote_volume": 150293.06355, "trades": 1782, "taker_buy_base": 506611.1, "taker_buy_quote": 74978.15244 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1481, "high": 0.1496, "low": 0.1466, "close": 0.1494, "volume": 1075946.7, "close_time": 1767329999999, "quote_volume": 159421.65468, "trades": 1609, "taker_buy_base": 638422.3, "taker_buy_quote": 94629.60073 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1493, "high": 0.1502, "low": 0.1481, "close": 0.1496, "volume": 994287.9, "close_time": 1767333599999, "quote_volume": 148418.87524, "trades": 1608, "taker_buy_base": 595839.9, "taker_buy_quote": 88940.84286 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1496, "high": 0.1505, "low": 0.1485, "close": 0.1494, "volume": 653766.5, "close_time": 1767337199999, "quote_volume": 97789.75823, "trades": 1284, "taker_buy_base": 343424.3, "taker_buy_quote": 51372.2851 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1494, "high": 0.1499, "low": 0.1467, "close": 0.1472, "volume": 910382.1, "close_time": 1767340799999, "quote_volume": 134759.73381, "trades": 1645, "taker_buy_base": 497294.8, "taker_buy_quote": 73633.65738 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1472, "high": 0.1472, "low": 0.1434, "close": 0.1446, "volume": 940545.2, "close_time": 1767344399999, "quote_volume": 136687.08467, "trades": 1846, "taker_buy_base": 446649.5, "taker_buy_quote": 64932.21952 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1445, "high": 0.1459, "low": 0.144, "close": 0.1449, "volume": 610359.2, "close_time": 1767347999999, "quote_volume": 88467.78663, "trades": 1365, "taker_buy_base": 344948.0, "taker_buy_quote": 50005.63041 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.145, "high": 0.1453, "low": 0.1439, "close": 0.1453, "volume": 678147.9, "close_time": 1767351599999, "quote_volume": 98041.76647, "trades": 1231, "taker_buy_base": 334393.1, "taker_buy_quote": 48353.8909 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1452, "high": 0.1453, "low": 0.1424, "close": 0.143, "volume": 841837.8, "close_time": 1767355199999, "quote_volume": 120776.36368, "trades": 1522, "taker_buy_base": 372769.6, "taker_buy_quote": 53487.29145 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1429, "high": 0.144, "low": 0.1422, "close": 0.1434, "volume": 581691.2, "close_time": 1767358799999, "quote_volume": 83295.16652, "trades": 1221, "taker_buy_base": 315698.3, "taker_buy_quote": 45210.9036 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1433, "high": 0.144, "low": 0.1419, "close": 0.1424, "volume": 582088.7, "close_time": 1767362399999, "quote_volume": 83275.4764, "trades": 1133, "taker_buy_base": 267254.8, "taker_buy_quote": 38246.04179 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1425, "high": 0.1454, "low": 0.1425, "close": 0.1444, "volume": 1061606.4, "close_time": 1767365999999, "quote_volume": 152663.92893, "trades": 2275, "taker_buy_base": 562283.8, "taker_buy_quote": 80892.7431 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1445, "high": 0.1458, "low": 0.1434, "close": 0.1452, "volume": 863133.4, "close_time": 1767369599999, "quote_volume": 124816.33893, "trades": 1749, "taker_buy_base": 473119.1, "taker_buy_quote": 68404.79459 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1451, "high": 0.1475, "low": 0.1445, "close": 0.1459, "volume": 1044883.0, "close_time": 1767373199999, "quote_volume": 152588.0178, "trades": 2062, "taker_buy_base": 496570.2, "taker_buy_quote": 72459.31426 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1456, "high": 0.1503, "low": 0.1455, "close": 0.1476, "volume": 2310530.6, "close_time": 1767376799999, "quote_volume": 342465.00503, "trades": 3083, "taker_buy_base": 1153380.7, "taker_buy_quote": 171210.509 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1476, "high": 0.1482, "low": 0.1463, "close": 0.1469, "volume": 683675.9, "close_time": 1767380399999, "quote_volume": 100697.00524, "trades": 1260, "taker_buy_base": 363995.0, "taker_buy_quote": 53617.7838 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.147, "high": 0.1477, "low": 0.1463, "close": 0.1466, "volume": 506423.8, "close_time": 1767383999999, "quote_volume": 74383.30888, "trades": 998, "taker_buy_base": 242183.8, "taker_buy_quote": 35575.42902 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1466, "high": 0.1481, "low": 0.1459, "close": 0.1468, "volume": 593617.3, "close_time": 1767387599999, "quote_volume": 87240.55645, "trades": 1065, "taker_buy_base": 315653.8, "taker_buy_quote": 46425.00894 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1469, "high": 0.1483, "low": 0.1468, "close": 0.148, "volume": 407425.1, "close_time": 1767391199999, "quote_volume": 60215.74937, "trades": 736, "taker_buy_base": 265076.1, "taker_buy_quote": 39167.59821 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1481, "high": 0.1487, "low": 0.1468, "close": 0.1475, "volume": 485898.9, "close_time": 1767394799999, "quote_volume": 71747.06308, "trades": 816, "taker_buy_base": 223946.3, "taker_buy_quote": 33085.33732 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1475, "high": 0.1489, "low": 0.1475, "close": 0.1489, "volume": 527391.8, "close_time": 1767398399999, "quote_volume": 78142.5896, "trades": 813, "taker_buy_base": 313793.8, "taker_buy_quote": 46504.31767 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.149, "high": 0.1598, "low": 0.1472, "close": 0.1487, "volume": 8226035.0, "close_time": 1767401999999, "quote_volume": 1261095.05395, "trades": 12540, "taker_buy_base": 4583297.0, "taker_buy_quote": 704476.31168 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1487, "high": 0.1533, "low": 0.1485, "close": 0.1512, "volume": 2136896.0, "close_time": 1767405599999, "quote_volume": 321906.89697, "trades": 3432, "taker_buy_base": 979457.9, "taker_buy_quote": 147751.62556 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1512, "high": 0.1514, "low": 0.1478, "close": 0.1495, "volume": 1459162.0, "close_time": 1767409199999, "quote_volume": 217317.26729, "trades": 2149, "taker_buy_base": 559838.1, "taker_buy_quote": 83407.85011 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1494, "high": 0.1534, "low": 0.1494, "close": 0.1511, "volume": 1288787.9, "close_time": 1767412799999, "quote_volume": 194790.98043, "trades": 2175, "taker_buy_base": 658365.4, "taker_buy_quote": 99449.80704 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1511, "high": 0.1528, "low": 0.1492, "close": 0.1496, "volume": 812963.2, "close_time": 1767416399999, "quote_volume": 122263.74333, "trades": 1758, "taker_buy_base": 413214.2, "taker_buy_quote": 62145.91392 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1496, "high": 0.1496, "low": 0.1447, "close": 0.1458, "volume": 1931446.3, "close_time": 1767419999999, "quote_volume": 283231.27625, "trades": 2859, "taker_buy_base": 889855.1, "taker_buy_quote": 130459.33167 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1459, "high": 0.147, "low": 0.1452, "close": 0.1461, "volume": 977168.4, "close_time": 1767423599999, "quote_volume": 142874.53321, "trades": 1221, "taker_buy_base": 536703.9, "taker_buy_quote": 78500.53717 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.146, "high": 0.146, "low": 0.1434, "close": 0.1443, "volume": 1050259.9, "close_time": 1767427199999, "quote_volume": 151801.58584, "trades": 1546, "taker_buy_base": 528761.3, "taker_buy_quote": 76427.36927 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1443, "high": 0.1465, "low": 0.1435, "close": 0.1461, "volume": 1302992.3, "close_time": 1767430799999, "quote_volume": 188916.69624, "trades": 1480, "taker_buy_base": 806156.2, "taker_buy_quote": 116890.52409 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1462, "high": 0.147, "low": 0.1457, "close": 0.1457, "volume": 389938.5, "close_time": 1767434399999, "quote_volume": 57027.42293, "trades": 663, "taker_buy_base": 211066.0, "taker_buy_quote": 30857.05693 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.146, "high": 0.1477, "low": 0.1457, "close": 0.1462, "volume": 321765.7, "close_time": 1767437999999, "quote_volume": 47149.97439, "trades": 632, "taker_buy_base": 149784.4, "taker_buy_quote": 21961.91691 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1463, "high": 0.1465, "low": 0.1446, "close": 0.145, "volume": 560395.7, "close_time": 1767441599999, "quote_volume": 81353.39914, "trades": 681, "taker_buy_base": 296968.8, "taker_buy_quote": 43086.1685 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.145, "high": 0.1474, "low": 0.1445, "close": 0.1465, "volume": 595762.0, "close_time": 1767445199999, "quote_volume": 86900.8787, "trades": 1157, "taker_buy_base": 300845.2, "taker_buy_quote": 43887.62493 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1464, "high": 0.1525, "low": 0.1459, "close": 0.1497, "volume": 3063831.0, "close_time": 1767448799999, "quote_volume": 457673.33083, "trades": 4808, "taker_buy_base": 1584590.5, "taker_buy_quote": 236333.59381 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1497, "high": 0.1501, "low": 0.1479, "close": 0.1479, "volume": 1037703.7, "close_time": 1767452399999, "quote_volume": 154561.34942, "trades": 1697, "taker_buy_base": 494337.9, "taker_buy_quote": 73636.76386 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1479, "high": 0.1484, "low": 0.1466, "close": 0.147, "volume": 844898.5, "close_time": 1767455999999, "quote_volume": 124579.65747, "trades": 1327, "taker_buy_base": 386846.7, "taker_buy_quote": 57061.43433 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1469, "high": 0.1477, "low": 0.1461, "close": 0.1468, "volume": 375895.8, "close_time": 1767459599999, "quote_volume": 55176.17119, "trades": 984, "taker_buy_base": 216687.1, "taker_buy_quote": 31812.39694 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1468, "high": 0.1476, "low": 0.146, "close": 0.1472, "volume": 850069.7, "close_time": 1767463199999, "quote_volume": 124642.305, "trades": 1053, "taker_buy_base": 457447.9, "taker_buy_quote": 67055.23074 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1471, "high": 0.1472, "low": 0.1457, "close": 0.1457, "volume": 599795.9, "close_time": 1767466799999, "quote_volume": 87819.04352, "trades": 911, "taker_buy_base": 339807.0, "taker_buy_quote": 49775.54744 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1457, "high": 0.1466, "low": 0.1455, "close": 0.1464, "volume": 311559.6, "close_time": 1767470399999, "quote_volume": 45502.90722, "trades": 649, "taker_buy_base": 175291.6, "taker_buy_quote": 25610.95139 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1464, "high": 0.1489, "low": 0.1458, "close": 0.1477, "volume": 845164.4, "close_time": 1767473999999, "quote_volume": 124477.07852, "trades": 1043, "taker_buy_base": 473465.2, "taker_buy_quote": 69722.57382 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1477, "high": 0.1489, "low": 0.147, "close": 0.1484, "volume": 545052.8, "close_time": 1767477599999, "quote_volume": 80493.27233, "trades": 716, "taker_buy_base": 325831.7, "taker_buy_quote": 48118.89653 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1484, "high": 0.1489, "low": 0.1462, "close": 0.1474, "volume": 557127.8, "close_time": 1767481199999, "quote_volume": 82041.02894, "trades": 857, "taker_buy_base": 253847.9, "taker_buy_quote": 37397.22858 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.1474, "high": 0.1497, "low": 0.1474, "close": 0.1489, "volume": 794166.8, "close_time": 1767484799999, "quote_volume": 118022.11756, "trades": 991, "taker_buy_base": 416436.7, "taker_buy_quote": 61882.42481 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1488, "high": 0.149, "low": 0.1458, "close": 0.1464, "volume": 1088039.5, "close_time": 1767488399999, "quote_volume": 159746.25289, "trades": 1550, "taker_buy_base": 481006.3, "taker_buy_quote": 70677.24959 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1464, "high": 0.147, "low": 0.1454, "close": 0.1465, "volume": 1065707.3, "close_time": 1767491999999, "quote_volume": 155870.3093, "trades": 1254, "taker_buy_base": 525682.3, "taker_buy_quote": 76940.60872 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.1464, "high": 0.1466, "low": 0.1445, "close": 0.1451, "volume": 968673.8, "close_time": 1767495599999, "quote_volume": 140768.74612, "trades": 1044, "taker_buy_base": 430756.0, "taker_buy_quote": 62589.47088 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1451, "high": 0.1463, "low": 0.1445, "close": 0.1458, "volume": 562273.4, "close_time": 1767499199999, "quote_volume": 81794.51378, "trades": 747, "taker_buy_base": 300415.8, "taker_buy_quote": 43707.31306 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1458, "high": 0.1478, "low": 0.1447, "close": 0.1465, "volume": 1804999.5, "close_time": 1767502799999, "quote_volume": 264694.30339, "trades": 1244, "taker_buy_base": 668854.2, "taker_buy_quote": 97867.46364 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.1466, "high": 0.1477, "low": 0.1462, "close": 0.1466, "volume": 652090.4, "close_time": 1767506399999, "quote_volume": 95682.62292, "trades": 807, "taker_buy_base": 329476.8, "taker_buy_quote": 48353.37549 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1466, "high": 0.1469, "low": 0.1445, "close": 0.1452, "volume": 836828.6, "close_time": 1767509999999, "quote_volume": 121863.61492, "trades": 840, "taker_buy_base": 380940.7, "taker_buy_quote": 55504.21559 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1451, "high": 0.1465, "low": 0.145, "close": 0.1451, "volume": 201972.0, "close_time": 1767513599999, "quote_volume": 29427.1961, "trades": 559, "taker_buy_base": 124402.4, "taker_buy_quote": 18128.241 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1451, "high": 0.1454, "low": 0.1439, "close": 0.1442, "volume": 774345.0, "close_time": 1767517199999, "quote_volume": 111916.52494, "trades": 1325, "taker_buy_base": 308983.7, "taker_buy_quote": 44680.30958 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1443, "high": 0.1461, "low": 0.1437, "close": 0.1453, "volume": 393031.4, "close_time": 1767520799999, "quote_volume": 57010.70818, "trades": 721, "taker_buy_base": 206684.3, "taker_buy_quote": 29960.91037 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1453, "high": 0.147, "low": 0.1453, "close": 0.1457, "volume": 722699.7, "close_time": 1767524399999, "quote_volume": 105640.50502, "trades": 1043, "taker_buy_base": 384256.9, "taker_buy_quote": 56192.22534 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1457, "high": 0.1459, "low": 0.1442, "close": 0.1447, "volume": 538785.2, "close_time": 1767527999999, "quote_volume": 78122.81286, "trades": 643, "taker_buy_base": 291312.5, "taker_buy_quote": 42240.6644 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1447, "high": 0.1452, "low": 0.1442, "close": 0.1447, "volume": 314586.7, "close_time": 1767531599999, "quote_volume": 45493.31903, "trades": 599, "taker_buy_base": 183308.1, "taker_buy_quote": 26518.48074 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1446, "high": 0.1448, "low": 0.141, "close": 0.1425, "volume": 3312924.0, "close_time": 1767535199999, "quote_volume": 473846.97674, "trades": 2861, "taker_buy_base": 1942477.4, "taker_buy_quote": 278015.34364 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1425, "high": 0.1436, "low": 0.142, "close": 0.1434, "volume": 466910.1, "close_time": 1767538799999, "quote_volume": 66553.61386, "trades": 754, "taker_buy_base": 288154.3, "taker_buy_quote": 41078.99709 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1434, "high": 0.1451, "low": 0.1431, "close": 0.1446, "volume": 1716696.8, "close_time": 1767542399999, "quote_volume": 247386.46777, "trades": 1257, "taker_buy_base": 1011449.0, "taker_buy_quote": 145759.09038 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1446, "high": 0.1467, "low": 0.1442, "close": 0.1444, "volume": 3241635.0, "close_time": 1767545999999, "quote_volume": 469344.59545, "trades": 2087, "taker_buy_base": 1713809.7, "taker_buy_quote": 248034.31297 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1445, "high": 0.1449, "low": 0.1437, "close": 0.1441, "volume": 765897.0, "close_time": 1767549599999, "quote_volume": 110528.73748, "trades": 940, "taker_buy_base": 319410.0, "taker_buy_quote": 46099.70376 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1439, "high": 0.1441, "low": 0.1427, "close": 0.1437, "volume": 526223.0, "close_time": 1767553199999, "quote_volume": 75420.46482, "trades": 815, "taker_buy_base": 284770.8, "taker_buy_quote": 40794.63862 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1436, "high": 0.1442, "low": 0.1429, "close": 0.1436, "volume": 458110.1, "close_time": 1767556799999, "quote_volume": 65717.82074, "trades": 576, "taker_buy_base": 232068.1, "taker_buy_quote": 33299.86509 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1436, "high": 0.1443, "low": 0.1428, "close": 0.144, "volume": 449408.2, "close_time": 1767560399999, "quote_volume": 64546.77846, "trades": 479, "taker_buy_base": 293790.4, "taker_buy_quote": 42218.6719 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1441, "high": 0.1448, "low": 0.1436, "close": 0.1437, "volume": 534691.8, "close_time": 1767563999999, "quote_volume": 77074.20856, "trades": 553, "taker_buy_base": 194832.0, "taker_buy_quote": 28111.15948 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.1436, "high": 0.1445, "low": 0.1431, "close": 0.1437, "volume": 393273.0, "close_time": 1767567599999, "quote_volume": 56548.16443, "trades": 489, "taker_buy_base": 215842.1, "taker_buy_quote": 31022.0013 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1437, "high": 0.1452, "low": 0.1434, "close": 0.1443, "volume": 458798.0, "close_time": 1767571199999, "quote_volume": 66130.96743, "trades": 574, "taker_buy_base": 238344.7, "taker_buy_quote": 34345.40008 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1443, "high": 0.1448, "low": 0.1331, "close": 0.1379, "volume": 6703219.0, "close_time": 1767574799999, "quote_volume": 924868.77418, "trades": 6946, "taker_buy_base": 3329721.7, "taker_buy_quote": 459163.40957 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1378, "high": 0.1396, "low": 0.1361, "close": 0.1395, "volume": 2252529.9, "close_time": 1767578399999, "quote_volume": 310624.26648, "trades": 2620, "taker_buy_base": 1048889.2, "taker_buy_quote": 144707.10956 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1394, "high": 0.142, "low": 0.1373, "close": 0.1374, "volume": 3257191.4, "close_time": 1767581999999, "quote_volume": 456103.00967, "trades": 4326, "taker_buy_base": 1872187.5, "taker_buy_quote": 261810.65711 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1374, "high": 0.1392, "low": 0.1367, "close": 0.1374, "volume": 2168804.6, "close_time": 1767585599999, "quote_volume": 299268.34087, "trades": 2981, "taker_buy_base": 1229307.7, "taker_buy_quote": 169597.451 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1373, "high": 0.1375, "low": 0.1349, "close": 0.1361, "volume": 2138582.4, "close_time": 1767589199999, "quote_volume": 291185.46813, "trades": 2929, "taker_buy_base": 1256370.9, "taker_buy_quote": 171119.32502 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1362, "high": 0.1365, "low": 0.1337, "close": 0.1338, "volume": 1679356.3, "close_time": 1767592799999, "quote_volume": 226425.42702, "trades": 10312, "taker_buy_base": 755414.2, "taker_buy_quote": 101828.36896 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1338, "high": 0.1361, "low": 0.1316, "close": 0.1344, "volume": 5138871.2, "close_time": 1767596399999, "quote_volume": 686739.90257, "trades": 23139, "taker_buy_base": 1817095.8, "taker_buy_quote": 242594.76854 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1345, "high": 0.1346, "low": 0.1322, "close": 0.1325, "volume": 2803893.9, "close_time": 1767599999999, "quote_volume": 373428.17026, "trades": 22028, "taker_buy_base": 1108786.4, "taker_buy_quote": 147627.88246 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1325, "high": 0.1339, "low": 0.1311, "close": 0.1329, "volume": 3654436.9, "close_time": 1767603599999, "quote_volume": 483644.57987, "trades": 21988, "taker_buy_base": 1741569.0, "taker_buy_quote": 230483.11871 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1329, "high": 0.1333, "low": 0.1307, "close": 0.1307, "volume": 3040446.0, "close_time": 1767607199999, "quote_volume": 400786.38482, "trades": 21299, "taker_buy_base": 1327304.6, "taker_buy_quote": 174990.73089 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1306, "high": 0.1315, "low": 0.13, "close": 0.1308, "volume": 3026110.8, "close_time": 1767610799999, "quote_volume": 395267.25389, "trades": 17467, "taker_buy_base": 1408024.7, "taker_buy_quote": 183935.8907 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1308, "high": 0.1313, "low": 0.1297, "close": 0.1304, "volume": 2828970.5, "close_time": 1767614399999, "quote_volume": 369483.30562, "trades": 21797, "taker_buy_base": 1203105.6, "taker_buy_quote": 157182.00227 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1304, "high": 0.1314, "low": 0.1287, "close": 0.1312, "volume": 3430718.2, "close_time": 1767617999999, "quote_volume": 445380.08079, "trades": 21997, "taker_buy_base": 1379222.4, "taker_buy_quote": 179193.94688 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1313, "high": 0.1328, "low": 0.1294, "close": 0.1298, "volume": 2941441.1, "close_time": 1767621599999, "quote_volume": 383419.57581, "trades": 22408, "taker_buy_base": 1191248.3, "taker_buy_quote": 155429.57283 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1299, "high": 0.1309, "low": 0.1297, "close": 0.1303, "volume": 2827808.5, "close_time": 1767625199999, "quote_volume": 368316.40352, "trades": 22525, "taker_buy_base": 1066866.5, "taker_buy_quote": 139021.45799 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1303, "high": 0.1324, "low": 0.1288, "close": 0.1315, "volume": 3586105.8, "close_time": 1767628799999, "quote_volume": 468632.04849, "trades": 22235, "taker_buy_base": 1462973.0, "taker_buy_quote": 191466.30397 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1315, "high": 0.1317, "low": 0.1304, "close": 0.131, "volume": 2757662.4, "close_time": 1767632399999, "quote_volume": 361084.46455, "trades": 23631, "taker_buy_base": 1118262.8, "taker_buy_quote": 146479.79705 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.131, "high": 0.1313, "low": 0.128, "close": 0.1311, "volume": 2654241.1, "close_time": 1767635999999, "quote_volume": 343733.40081, "trades": 16365, "taker_buy_base": 1166435.4, "taker_buy_quote": 151065.56369 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1311, "high": 0.1325, "low": 0.1303, "close": 0.1323, "volume": 728328.4, "close_time": 1767639599999, "quote_volume": 95573.71232, "trades": 1933, "taker_buy_base": 309923.0, "taker_buy_quote": 40670.69592 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1323, "high": 0.1328, "low": 0.1313, "close": 0.1314, "volume": 974507.0, "close_time": 1767643199999, "quote_volume": 128643.12863, "trades": 1603, "taker_buy_base": 393676.6, "taker_buy_quote": 51977.51047 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1314, "high": 0.1325, "low": 0.131, "close": 0.1314, "volume": 661119.0, "close_time": 1767646799999, "quote_volume": 87074.21637, "trades": 1338, "taker_buy_base": 333043.7, "taker_buy_quote": 43875.57337 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1314, "high": 0.1318, "low": 0.1309, "close": 0.1312, "volume": 556128.5, "close_time": 1767650399999, "quote_volume": 73075.60443, "trades": 1126, "taker_buy_base": 166854.6, "taker_buy_quote": 21913.18588 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1313, "high": 0.1333, "low": 0.1313, "close": 0.133, "volume": 550884.9, "close_time": 1767653999999, "quote_volume": 72948.11868, "trades": 668, "taker_buy_base": 297170.4, "taker_buy_quote": 39347.21016 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.133, "high": 0.1351, "low": 0.1322, "close": 0.1349, "volume": 1557728.7, "close_time": 1767657599999, "quote_volume": 207741.06062, "trades": 2004, "taker_buy_base": 709211.4, "taker_buy_quote": 94728.73828 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1348, "high": 0.1351, "low": 0.1302, "close": 0.1317, "volume": 1980310.9, "close_time": 1767661199999, "quote_volume": 262740.10901, "trades": 2674, "taker_buy_base": 1039088.3, "taker_buy_quote": 137976.82986 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1317, "high": 0.1323, "low": 0.1295, "close": 0.1298, "volume": 816865.9, "close_time": 1767664799999, "quote_volume": 106803.4269, "trades": 1093, "taker_buy_base": 235293.0, "taker_buy_quote": 30737.69343 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.1298, "high": 0.1308, "low": 0.1297, "close": 0.1304, "volume": 961572.2, "close_time": 1767668399999, "quote_volume": 125386.09517, "trades": 709, "taker_buy_base": 818475.2, "taker_buy_quote": 106738.19948 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1304, "high": 0.132, "low": 0.1303, "close": 0.1312, "volume": 635860.8, "close_time": 1767671999999, "quote_volume": 83476.37153, "trades": 855, "taker_buy_base": 388778.9, "taker_buy_quote": 51062.48531 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1312, "high": 0.1314, "low": 0.1305, "close": 0.1308, "volume": 406462.5, "close_time": 1767675599999, "quote_volume": 53207.41501, "trades": 668, "taker_buy_base": 131494.7, "taker_buy_quote": 17214.01427 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.1308, "high": 0.1317, "low": 0.13, "close": 0.1309, "volume": 346047.5, "close_time": 1767679199999, "quote_volume": 45201.40243, "trades": 596, "taker_buy_base": 117386.6, "taker_buy_quote": 15336.79957 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.131, "high": 0.132, "low": 0.13, "close": 0.1311, "volume": 856994.0, "close_time": 1767682799999, "quote_volume": 112409.58003, "trades": 1210, "taker_buy_base": 332253.5, "taker_buy_quote": 43610.60629 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1311, "high": 0.1318, "low": 0.1297, "close": 0.1311, "volume": 554259.4, "close_time": 1767686399999, "quote_volume": 72503.01518, "trades": 818, "taker_buy_base": 294310.9, "taker_buy_quote": 38503.34489 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1311, "high": 0.132, "low": 0.1287, "close": 0.1292, "volume": 835679.9, "close_time": 1767689999999, "quote_volume": 108693.24123, "trades": 1288, "taker_buy_base": 390686.1, "taker_buy_quote": 50853.33313 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1293, "high": 0.1298, "low": 0.1285, "close": 0.1289, "volume": 566858.5, "close_time": 1767693599999, "quote_volume": 73155.4493, "trades": 753, "taker_buy_base": 285758.5, "taker_buy_quote": 36897.99047 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1289, "high": 0.1299, "low": 0.1285, "close": 0.1294, "volume": 543020.3, "close_time": 1767697199999, "quote_volume": 70081.40207, "trades": 673, "taker_buy_base": 325977.6, "taker_buy_quote": 42090.87611 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1294, "high": 0.1296, "low": 0.1287, "close": 0.1292, "volume": 306512.6, "close_time": 1767700799999, "quote_volume": 39575.01044, "trades": 552, "taker_buy_base": 144920.7, "taker_buy_quote": 18712.69468 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1291, "high": 0.1304, "low": 0.1289, "close": 0.1302, "volume": 454220.0, "close_time": 1767704399999, "quote_volume": 58918.82212, "trades": 742, "taker_buy_base": 235313.4, "taker_buy_quote": 30533.62248 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.1301, "high": 0.1311, "low": 0.1299, "close": 0.1303, "volume": 492878.2, "close_time": 1767707999999, "quote_volume": 64339.51785, "trades": 687, "taker_buy_base": 285827.9, "taker_buy_quote": 37309.92738 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.1303, "high": 0.1318, "low": 0.1295, "close": 0.1299, "volume": 1104009.3, "close_time": 1767711599999, "quote_volume": 144239.82497, "trades": 1596, "taker_buy_base": 694720.0, "taker_buy_quote": 90744.33181 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1299, "high": 0.1318, "low": 0.1292, "close": 0.1305, "volume": 991624.2, "close_time": 1767715199999, "quote_volume": 129189.22616, "trades": 1610, "taker_buy_base": 494596.1, "taker_buy_quote": 64457.32515 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1304, "high": 0.131, "low": 0.1282, "close": 0.1293, "volume": 758530.3, "close_time": 1767718799999, "quote_volume": 98183.89808, "trades": 1399, "taker_buy_base": 364683.6, "taker_buy_quote": 47243.39569 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1292, "high": 0.1296, "low": 0.1281, "close": 0.1282, "volume": 388022.9, "close_time": 1767722399999, "quote_volume": 49995.12444, "trades": 948, "taker_buy_base": 186673.9, "taker_buy_quote": 24048.80862 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1282, "high": 0.1292, "low": 0.1257, "close": 0.1282, "volume": 1008230.5, "close_time": 1767725999999, "quote_volume": 128481.87021, "trades": 1523, "taker_buy_base": 543912.7, "taker_buy_quote": 69284.36535 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.1283, "high": 0.1296, "low": 0.1278, "close": 0.1287, "volume": 382411.6, "close_time": 1767729599999, "quote_volume": 49286.099, "trades": 691, "taker_buy_base": 232928.3, "taker_buy_quote": 30026.68583 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1287, "high": 0.13, "low": 0.1284, "close": 0.1299, "volume": 223389.3, "close_time": 1767733199999, "quote_volume": 28879.53024, "trades": 542, "taker_buy_base": 134137.8, "taker_buy_quote": 17345.81154 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.1299, "high": 0.1308, "low": 0.1296, "close": 0.1298, "volume": 381164.3, "close_time": 1767736799999, "quote_volume": 49685.1038, "trades": 760, "taker_buy_base": 219901.2, "taker_buy_quote": 28659.34411 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.1298, "high": 0.1306, "low": 0.1294, "close": 0.1301, "volume": 290896.8, "close_time": 1767740399999, "quote_volume": 37789.33384, "trades": 631, "taker_buy_base": 133557.3, "taker_buy_quote": 17352.25657 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.13, "high": 0.1314, "low": 0.13, "close": 0.1312, "volume": 307188.0, "close_time": 1767743999999, "quote_volume": 40188.77279, "trades": 632, "taker_buy_base": 169434.7, "taker_buy_quote": 22152.80607 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1311, "high": 0.1311, "low": 0.1268, "close": 0.127, "volume": 887489.2, "close_time": 1767747599999, "quote_volume": 114370.06813, "trades": 1174, "taker_buy_base": 445319.9, "taker_buy_quote": 57457.71105 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.1269, "high": 0.1274, "low": 0.1241, "close": 0.1256, "volume": 1343816.9, "close_time": 1767751199999, "quote_volume": 168877.93473, "trades": 1608, "taker_buy_base": 587531.4, "taker_buy_quote": 73873.41531 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.1256, "high": 0.1258, "low": 0.1249, "close": 0.1254, "volume": 430305.7, "close_time": 1767754799999, "quote_volume": 53920.8343, "trades": 825, "taker_buy_base": 291146.4, "taker_buy_quote": 36479.61524 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1255, "high": 0.1264, "low": 0.1254, "close": 0.1259, "volume": 836448.6, "close_time": 1767758399999, "quote_volume": 105234.12948, "trades": 804, "taker_buy_base": 478134.4, "taker_buy_quote": 60137.89633 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.126, "high": 0.1262, "low": 0.1251, "close": 0.1253, "volume": 192113.1, "close_time": 1767761999999, "quote_volume": 24121.28662, "trades": 462, "taker_buy_base": 110212.7, "taker_buy_quote": 13835.68887 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1253, "high": 0.1266, "low": 0.1248, "close": 0.1258, "volume": 458201.6, "close_time": 1767765599999, "quote_volume": 57598.75499, "trades": 695, "taker_buy_base": 231964.6, "taker_buy_quote": 29154.31749 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1248, "close": 0.1254, "volume": 430986.1, "close_time": 1767769199999, "quote_volume": 53996.62734, "trades": 705, "taker_buy_base": 186873.9, "taker_buy_quote": 23425.506 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1254, "high": 0.1302, "low": 0.1254, "close": 0.1273, "volume": 1456367.1, "close_time": 1767772799999, "quote_volume": 186696.25141, "trades": 2183, "taker_buy_base": 696453.7, "taker_buy_quote": 89158.94848 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1273, "high": 0.1275, "low": 0.1265, "close": 0.127, "volume": 489852.4, "close_time": 1767776399999, "quote_volume": 62204.57455, "trades": 880, "taker_buy_base": 291918.9, "taker_buy_quote": 37076.5762 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.127, "high": 0.1283, "low": 0.1263, "close": 0.1264, "volume": 597246.5, "close_time": 1767779999999, "quote_volume": 76032.84524, "trades": 1157, "taker_buy_base": 304040.6, "taker_buy_quote": 38723.43781 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1263, "high": 0.1334, "low": 0.1261, "close": 0.1321, "volume": 2224736.2, "close_time": 1767783599999, "quote_volume": 289954.41271, "trades": 3273, "taker_buy_base": 1024504.1, "taker_buy_quote": 133199.4397 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1321, "high": 0.1387, "low": 0.1304, "close": 0.1377, "volume": 4626413.1, "close_time": 1767787199999, "quote_volume": 621238.65216, "trades": 6361, "taker_buy_base": 2464930.1, "taker_buy_quote": 331258.11733 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1377, "high": 0.1408, "low": 0.1268, "close": 0.1279, "volume": 7727660.2, "close_time": 1767790799999, "quote_volume": 1035976.68151, "trades": 9766, "taker_buy_base": 3867101.0, "taker_buy_quote": 518788.61126 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.128, "high": 0.1283, "low": 0.1251, "close": 0.1255, "volume": 2729999.7, "close_time": 1767794399999, "quote_volume": 345904.60882, "trades": 3547, "taker_buy_base": 1276361.3, "taker_buy_quote": 161767.69325 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1256, "high": 0.126, "low": 0.1243, "close": 0.1259, "volume": 1111501.8, "close_time": 1767797999999, "quote_volume": 139148.19079, "trades": 2062, "taker_buy_base": 464641.6, "taker_buy_quote": 58227.25857 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1258, "high": 0.1261, "low": 0.1242, "close": 0.1255, "volume": 629531.4, "close_time": 1767801599999, "quote_volume": 78739.33653, "trades": 1308, "taker_buy_base": 254320.4, "taker_buy_quote": 31820.55661 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1255, "high": 0.1271, "low": 0.125, "close": 0.1257, "volume": 586900.7, "close_time": 1767805199999, "quote_volume": 73943.90272, "trades": 1483, "taker_buy_base": 251895.4, "taker_buy_quote": 31738.09478 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1257, "high": 0.1263, "low": 0.1251, "close": 0.1256, "volume": 219194.9, "close_time": 1767808799999, "quote_volume": 27551.99012, "trades": 531, "taker_buy_base": 89657.6, "taker_buy_quote": 11275.40941 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1256, "high": 0.1283, "low": 0.1256, "close": 0.1263, "volume": 473301.0, "close_time": 1767812399999, "quote_volume": 60124.99953, "trades": 927, "taker_buy_base": 225361.9, "taker_buy_quote": 28643.8654 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1262, "high": 0.1264, "low": 0.125, "close": 0.1258, "volume": 489135.3, "close_time": 1767815999999, "quote_volume": 61467.59876, "trades": 848, "taker_buy_base": 255675.0, "taker_buy_quote": 32128.16377 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1258, "high": 0.126, "low": 0.1249, "close": 0.1253, "volume": 397739.1, "close_time": 1767819599999, "quote_volume": 49857.94225, "trades": 574, "taker_buy_base": 193843.8, "taker_buy_quote": 24301.9578 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1253, "high": 0.1259, "low": 0.125, "close": 0.1255, "volume": 347030.6, "close_time": 1767823199999, "quote_volume": 43558.46696, "trades": 596, "taker_buy_base": 162237.0, "taker_buy_quote": 20370.99274 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1254, "high": 0.1288, "low": 0.1251, "close": 0.1268, "volume": 788634.0, "close_time": 1767826799999, "quote_volume": 100184.46665, "trades": 1284, "taker_buy_base": 354173.6, "taker_buy_quote": 45024.03929 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1268, "high": 0.1285, "low": 0.1259, "close": 0.1274, "volume": 876358.7, "close_time": 1767830399999, "quote_volume": 111571.55228, "trades": 1262, "taker_buy_base": 470258.6, "taker_buy_quote": 59856.51228 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1273, "high": 0.1273, "low": 0.1215, "close": 0.1236, "volume": 2443386.0, "close_time": 1767833999999, "quote_volume": 301984.9032, "trades": 3212, "taker_buy_base": 1103327.8, "taker_buy_quote": 136375.42528 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1236, "high": 0.1247, "low": 0.123, "close": 0.1235, "volume": 1145299.4, "close_time": 1767837599999, "quote_volume": 141769.42133, "trades": 1427, "taker_buy_base": 540880.5, "taker_buy_quote": 67006.44321 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1235, "high": 0.1235, "low": 0.1217, "close": 0.1223, "volume": 426324.7, "close_time": 1767841199999, "quote_volume": 52200.8131, "trades": 958, "taker_buy_base": 230172.8, "taker_buy_quote": 28198.11865 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.1223, "high": 0.1229, "low": 0.1204, "close": 0.1215, "volume": 933956.5, "close_time": 1767844799999, "quote_volume": 113441.06369, "trades": 1256, "taker_buy_base": 370436.3, "taker_buy_quote": 45027.87118 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1215, "high": 0.1224, "low": 0.1215, "close": 0.1223, "volume": 221691.8, "close_time": 1767848399999, "quote_volume": 27047.2943, "trades": 608, "taker_buy_base": 138150.9, "taker_buy_quote": 16856.90842 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1224, "high": 0.1236, "low": 0.1223, "close": 0.1232, "volume": 201944.2, "close_time": 1767851999999, "quote_volume": 24889.18607, "trades": 486, "taker_buy_base": 115781.9, "taker_buy_quote": 14273.47002 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1233, "high": 0.1236, "low": 0.1219, "close": 0.1222, "volume": 650327.2, "close_time": 1767855599999, "quote_volume": 79853.21071, "trades": 1093, "taker_buy_base": 320652.0, "taker_buy_quote": 39378.91219 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1223, "high": 0.1241, "low": 0.1215, "close": 0.1232, "volume": 408473.9, "close_time": 1767859199999, "quote_volume": 50051.31047, "trades": 924, "taker_buy_base": 247884.5, "taker_buy_quote": 30392.91268 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1233, "high": 0.1239, "low": 0.1222, "close": 0.1234, "volume": 535315.9, "close_time": 1767862799999, "quote_volume": 65930.01132, "trades": 958, "taker_buy_base": 265886.6, "taker_buy_quote": 32741.47956 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.1234, "high": 0.1265, "low": 0.1234, "close": 0.1241, "volume": 1460784.6, "close_time": 1767866399999, "quote_volume": 182555.44574, "trades": 2201, "taker_buy_base": 652327.7, "taker_buy_quote": 81476.92489 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.1239, "high": 0.1247, "low": 0.1228, "close": 0.1239, "volume": 959661.0, "close_time": 1767869999999, "quote_volume": 118913.502, "trades": 1412, "taker_buy_base": 439685.9, "taker_buy_quote": 54531.67604 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.124, "high": 0.1246, "low": 0.123, "close": 0.1238, "volume": 612382.8, "close_time": 1767873599999, "quote_volume": 75677.27312, "trades": 929, "taker_buy_base": 345574.2, "taker_buy_quote": 42744.1193 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1238, "high": 0.1239, "low": 0.1222, "close": 0.1227, "volume": 585009.4, "close_time": 1767877199999, "quote_volume": 71741.28177, "trades": 1005, "taker_buy_base": 255317.1, "taker_buy_quote": 31315.83531 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1227, "high": 0.1234, "low": 0.1217, "close": 0.1231, "volume": 422472.6, "close_time": 1767880799999, "quote_volume": 51796.47766, "trades": 729, "taker_buy_base": 258080.4, "taker_buy_quote": 31662.59272 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1231, "high": 0.124, "low": 0.1224, "close": 0.1231, "volume": 506965.7, "close_time": 1767884399999, "quote_volume": 62415.91668, "trades": 1102, "taker_buy_base": 265061.8, "taker_buy_quote": 32646.00576 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1231, "high": 0.124, "low": 0.1225, "close": 0.1236, "volume": 295626.0, "close_time": 1767887999999, "quote_volume": 36450.8652, "trades": 800, "taker_buy_base": 140867.5, "taker_buy_quote": 17375.92875 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1236, "high": 0.1246, "low": 0.123, "close": 0.1244, "volume": 749592.5, "close_time": 1767891599999, "quote_volume": 92737.98046, "trades": 1137, "taker_buy_base": 363798.6, "taker_buy_quote": 45050.07668 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1244, "high": 0.1265, "low": 0.1244, "close": 0.1259, "volume": 455725.8, "close_time": 1767895199999, "quote_volume": 57194.68296, "trades": 813, "taker_buy_base": 286331.0, "taker_buy_quote": 35934.94216 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.126, "high": 0.128, "low": 0.126, "close": 0.1272, "volume": 1138702.6, "close_time": 1767898799999, "quote_volume": 144392.71252, "trades": 1742, "taker_buy_base": 639783.0, "taker_buy_quote": 81098.50607 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.1272, "high": 0.1281, "low": 0.1253, "close": 0.1257, "volume": 709583.0, "close_time": 1767902399999, "quote_volume": 89907.7648, "trades": 1115, "taker_buy_base": 306381.9, "taker_buy_quote": 38840.84615 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1241, "close": 0.125, "volume": 1046680.8, "close_time": 1767905999999, "quote_volume": 130610.81724, "trades": 1297, "taker_buy_base": 609689.1, "taker_buy_quote": 76114.10391 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.125, "high": 0.1262, "low": 0.125, "close": 0.1257, "volume": 201478.9, "close_time": 1767909599999, "quote_volume": 25335.72173, "trades": 457, "taker_buy_base": 110830.6, "taker_buy_quote": 13937.94613 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1257, "high": 0.1263, "low": 0.1246, "close": 0.1257, "volume": 407344.4, "close_time": 1767913199999, "quote_volume": 51147.66767, "trades": 728, "taker_buy_base": 166558.8, "taker_buy_quote": 20922.10191 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1258, "high": 0.1273, "low": 0.1256, "close": 0.1271, "volume": 491494.4, "close_time": 1767916799999, "quote_volume": 62214.03813, "trades": 830, "taker_buy_base": 170757.1, "taker_buy_quote": 21619.45818 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1271, "high": 0.1271, "low": 0.1246, "close": 0.125, "volume": 507874.0, "close_time": 1767920399999, "quote_volume": 63664.79374, "trades": 930, "taker_buy_base": 164499.2, "taker_buy_quote": 20603.90598 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1251, "high": 0.1282, "low": 0.1242, "close": 0.1248, "volume": 1297630.3, "close_time": 1767923999999, "quote_volume": 163544.04732, "trades": 2191, "taker_buy_base": 634705.1, "taker_buy_quote": 80090.99267 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1248, "high": 0.1282, "low": 0.1246, "close": 0.1276, "volume": 1250915.6, "close_time": 1767927599999, "quote_volume": 158230.99641, "trades": 1964, "taker_buy_base": 691972.1, "taker_buy_quote": 87480.01869 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1275, "high": 0.1299, "low": 0.1266, "close": 0.1269, "volume": 1264095.1, "close_time": 1767931199999, "quote_volume": 162129.8719, "trades": 2023, "taker_buy_base": 541369.9, "taker_buy_quote": 69498.329 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.127, "high": 0.1277, "low": 0.1263, "close": 0.127, "volume": 280215.8, "close_time": 1767934799999, "quote_volume": 35582.82047, "trades": 730, "taker_buy_base": 128151.5, "taker_buy_quote": 16271.15068 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1269, "high": 0.1291, "low": 0.1253, "close": 0.128, "volume": 1313496.4, "close_time": 1767938399999, "quote_volume": 167404.13895, "trades": 2343, "taker_buy_base": 605469.6, "taker_buy_quote": 77223.85891 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1281, "high": 0.129, "low": 0.1277, "close": 0.128, "volume": 741037.5, "close_time": 1767941999999, "quote_volume": 95227.16149, "trades": 1194, "taker_buy_base": 351391.8, "taker_buy_quote": 45151.45092 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.128, "high": 0.1293, "low": 0.1275, "close": 0.1285, "volume": 609271.8, "close_time": 1767945599999, "quote_volume": 78271.115, "trades": 1108, "taker_buy_base": 294729.4, "taker_buy_quote": 37883.14125 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1284, "high": 0.1291, "low": 0.1264, "close": 0.1282, "volume": 766500.4, "close_time": 1767949199999, "quote_volume": 97986.23108, "trades": 1334, "taker_buy_base": 403259.2, "taker_buy_quote": 51542.26933 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1283, "high": 0.1283, "low": 0.1259, "close": 0.1262, "volume": 593583.1, "close_time": 1767952799999, "quote_volume": 75356.95219, "trades": 973, "taker_buy_base": 251391.8, "taker_buy_quote": 31928.83907 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1239, "close": 0.1242, "volume": 390477.6, "close_time": 1767956399999, "quote_volume": 48795.71453, "trades": 818, "taker_buy_base": 185614.6, "taker_buy_quote": 23213.25987 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1242, "high": 0.1257, "low": 0.1242, "close": 0.1249, "volume": 965156.0, "close_time": 1767959999999, "quote_volume": 120616.18594, "trades": 1364, "taker_buy_base": 433643.0, "taker_buy_quote": 54233.00166 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.125, "high": 0.1254, "low": 0.1238, "close": 0.1246, "volume": 524816.0, "close_time": 1767963599999, "quote_volume": 65236.61425, "trades": 640, "taker_buy_base": 293090.0, "taker_buy_quote": 36428.15742 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1246, "high": 0.1251, "low": 0.1239, "close": 0.1247, "volume": 643869.4, "close_time": 1767967199999, "quote_volume": 80224.06017, "trades": 1024, "taker_buy_base": 387349.5, "taker_buy_quote": 48271.24608 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1247, "high": 0.125, "low": 0.1226, "close": 0.1233, "volume": 686219.3, "close_time": 1767970799999, "quote_volume": 84822.84945, "trades": 1236, "taker_buy_base": 323019.0, "taker_buy_quote": 39948.34958 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1234, "high": 0.1262, "low": 0.1228, "close": 0.124, "volume": 1548952.1, "close_time": 1767974399999, "quote_volume": 192964.2061, "trades": 2345, "taker_buy_base": 766142.0, "taker_buy_quote": 95548.44569 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1241, "high": 0.126, "low": 0.1241, "close": 0.1255, "volume": 521367.6, "close_time": 1767977999999, "quote_volume": 65204.58871, "trades": 996, "taker_buy_base": 259850.5, "taker_buy_quote": 32519.69863 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1255, "high": 0.1258, "low": 0.1238, "close": 0.1247, "volume": 583122.3, "close_time": 1767981599999, "quote_volume": 72693.62263, "trades": 917, "taker_buy_base": 281294.6, "taker_buy_quote": 35072.58367 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1247, "high": 0.1251, "low": 0.1227, "close": 0.124, "volume": 670213.7, "close_time": 1767985199999, "quote_volume": 82818.47195, "trades": 1039, "taker_buy_base": 264477.6, "taker_buy_quote": 32687.60579 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.124, "high": 0.124, "low": 0.123, "close": 0.1232, "volume": 251314.1, "close_time": 1767988799999, "quote_volume": 30985.0175, "trades": 551, "taker_buy_base": 123394.7, "taker_buy_quote": 15216.73141 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1231, "high": 0.1236, "low": 0.1225, "close": 0.1228, "volume": 116489.4, "close_time": 1767992399999, "quote_volume": 14321.4571, "trades": 362, "taker_buy_base": 53317.3, "taker_buy_quote": 6556.44994 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1228, "high": 0.124, "low": 0.1226, "close": 0.1236, "volume": 328509.2, "close_time": 1767995999999, "quote_volume": 40594.09279, "trades": 568, "taker_buy_base": 142432.0, "taker_buy_quote": 17594.18676 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1236, "high": 0.1247, "low": 0.1234, "close": 0.1247, "volume": 174377.9, "close_time": 1767999599999, "quote_volume": 21585.00407, "trades": 387, "taker_buy_base": 83621.6, "taker_buy_quote": 10356.86062 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1247, "high": 0.1253, "low": 0.1227, "close": 0.1238, "volume": 688055.7, "close_time": 1768003199999, "quote_volume": 85103.13509, "trades": 1198, "taker_buy_base": 256417.3, "taker_buy_quote": 31672.16387 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1238, "high": 0.1238, "low": 0.1219, "close": 0.1222, "volume": 451737.2, "close_time": 1768006799999, "quote_volume": 55352.47216, "trades": 866, "taker_buy_base": 195864.9, "taker_buy_quote": 23995.82532 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1222, "high": 0.1233, "low": 0.1217, "close": 0.1231, "volume": 190004.1, "close_time": 1768010399999, "quote_volume": 23250.84285, "trades": 538, "taker_buy_base": 89018.0, "taker_buy_quote": 10885.88955 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1232, "high": 0.1232, "low": 0.1212, "close": 0.1215, "volume": 501622.6, "close_time": 1768013999999, "quote_volume": 61167.81928, "trades": 890, "taker_buy_base": 217409.1, "taker_buy_quote": 26477.84437 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1216, "high": 0.1222, "low": 0.1209, "close": 0.1218, "volume": 276593.3, "close_time": 1768017599999, "quote_volume": 33583.13116, "trades": 608, "taker_buy_base": 167762.2, "taker_buy_quote": 20368.7076 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1217, "high": 0.1219, "low": 0.121, "close": 0.1212, "volume": 269413.9, "close_time": 1768021199999, "quote_volume": 32722.01499, "trades": 570, "taker_buy_base": 170846.7, "taker_buy_quote": 20752.32114 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1212, "high": 0.1216, "low": 0.121, "close": 0.1215, "volume": 68147.4, "close_time": 1768024799999, "quote_volume": 8263.34232, "trades": 212, "taker_buy_base": 34485.8, "taker_buy_quote": 4181.81388 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.1214, "high": 0.1225, "low": 0.1212, "close": 0.1217, "volume": 529185.7, "close_time": 1768028399999, "quote_volume": 64437.98804, "trades": 863, "taker_buy_base": 217225.1, "taker_buy_quote": 26452.63749 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1217, "high": 0.1222, "low": 0.1217, "close": 0.122, "volume": 190590.5, "close_time": 1768031999999, "quote_volume": 23236.7985, "trades": 304, "taker_buy_base": 70708.1, "taker_buy_quote": 8621.57685 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.122, "high": 0.1221, "low": 0.121, "close": 0.1213, "volume": 281530.6, "close_time": 1768035599999, "quote_volume": 34167.46739, "trades": 472, "taker_buy_base": 152502.5, "taker_buy_quote": 18508.06823 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1212, "high": 0.1216, "low": 0.1206, "close": 0.1212, "volume": 212218.5, "close_time": 1768039199999, "quote_volume": 25690.61814, "trades": 407, "taker_buy_base": 84377.9, "taker_buy_quote": 10219.3953 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1212, "high": 0.1221, "low": 0.1209, "close": 0.122, "volume": 177374.2, "close_time": 1768042799999, "quote_volume": 21554.53857, "trades": 393, "taker_buy_base": 54669.0, "taker_buy_quote": 6647.06827 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.122, "high": 0.1223, "low": 0.1216, "close": 0.1216, "volume": 171335.5, "close_time": 1768046399999, "quote_volume": 20888.4547, "trades": 342, "taker_buy_base": 69831.4, "taker_buy_quote": 8515.5955 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1217, "high": 0.1221, "low": 0.1213, "close": 0.1219, "volume": 215484.6, "close_time": 1768049999999, "quote_volume": 26224.82416, "trades": 504, "taker_buy_base": 82829.2, "taker_buy_quote": 10082.83946 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.1219, "high": 0.1235, "low": 0.1219, "close": 0.1233, "volume": 315336.3, "close_time": 1768053599999, "quote_volume": 38730.57729, "trades": 642, "taker_buy_base": 173014.7, "taker_buy_quote": 21254.64696 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1233, "high": 0.1236, "low": 0.1225, "close": 0.123, "volume": 232659.1, "close_time": 1768057199999, "quote_volume": 28622.06085, "trades": 441, "taker_buy_base": 116736.0, "taker_buy_quote": 14361.57833 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.1229, "high": 0.1239, "low": 0.1224, "close": 0.1238, "volume": 204145.5, "close_time": 1768060799999, "quote_volume": 25173.028, "trades": 332, "taker_buy_base": 88092.0, "taker_buy_quote": 10854.29652 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1239, "high": 0.1273, "low": 0.1233, "close": 0.1259, "volume": 1665640.9, "close_time": 1768064399999, "quote_volume": 208709.43026, "trades": 2314, "taker_buy_base": 964921.0, "taker_buy_quote": 120993.33014 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1259, "high": 0.1267, "low": 0.1239, "close": 0.1243, "volume": 467610.6, "close_time": 1768067999999, "quote_volume": 58619.09077, "trades": 1099, "taker_buy_base": 213719.4, "taker_buy_quote": 26803.74548 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1244, "high": 0.1263, "low": 0.1239, "close": 0.1261, "volume": 274335.1, "close_time": 1768071599999, "quote_volume": 34245.72415, "trades": 624, "taker_buy_base": 110103.9, "taker_buy_quote": 13761.16401 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.1262, "high": 0.1274, "low": 0.125, "close": 0.1255, "volume": 450884.3, "close_time": 1768075199999, "quote_volume": 56792.9565, "trades": 940, "taker_buy_base": 214978.7, "taker_buy_quote": 27092.31325 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1254, "high": 0.1257, "low": 0.124, "close": 0.124, "volume": 265153.0, "close_time": 1768078799999, "quote_volume": 33076.79136, "trades": 583, "taker_buy_base": 116825.3, "taker_buy_quote": 14578.39827 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.124, "high": 0.1243, "low": 0.1228, "close": 0.1233, "volume": 244317.7, "close_time": 1768082399999, "quote_volume": 30160.9488, "trades": 571, "taker_buy_base": 95422.5, "taker_buy_quote": 11788.16943 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.1234, "high": 0.1237, "low": 0.1211, "close": 0.1212, "volume": 379096.7, "close_time": 1768085999999, "quote_volume": 46478.20996, "trades": 724, "taker_buy_base": 135834.3, "taker_buy_quote": 16691.80279 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.1213, "high": 0.1229, "low": 0.1213, "close": 0.1227, "volume": 232519.9, "close_time": 1768089599999, "quote_volume": 28407.02242, "trades": 412, "taker_buy_base": 137798.4, "taker_buy_quote": 16837.12137 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1227, "high": 0.1287, "low": 0.1221, "close": 0.1241, "volume": 2879585.9, "close_time": 1768093199999, "quote_volume": 360737.67085, "trades": 6564, "taker_buy_base": 1382735.2, "taker_buy_quote": 173349.70676 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1241, "high": 0.1246, "low": 0.1224, "close": 0.1225, "volume": 510368.9, "close_time": 1768096799999, "quote_volume": 63114.14443, "trades": 1130, "taker_buy_base": 285962.5, "taker_buy_quote": 35371.4809 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1225, "high": 0.1233, "low": 0.122, "close": 0.1221, "volume": 194160.7, "close_time": 1768100399999, "quote_volume": 23771.56927, "trades": 558, "taker_buy_base": 87676.8, "taker_buy_quote": 10731.15534 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1215, "close": 0.1221, "volume": 182141.9, "close_time": 1768103999999, "quote_volume": 22204.37063, "trades": 495, "taker_buy_base": 84602.7, "taker_buy_quote": 10314.94526 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1221, "high": 0.1234, "low": 0.122, "close": 0.1225, "volume": 191961.6, "close_time": 1768107599999, "quote_volume": 23538.59767, "trades": 610, "taker_buy_base": 72912.1, "taker_buy_quote": 8936.86516 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1225, "high": 0.1229, "low": 0.1222, "close": 0.1228, "volume": 128723.9, "close_time": 1768111199999, "quote_volume": 15791.75682, "trades": 351, "taker_buy_base": 63478.4, "taker_buy_quote": 7785.47113 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1228, "high": 0.1237, "low": 0.1225, "close": 0.1234, "volume": 212999.1, "close_time": 1768114799999, "quote_volume": 26206.17918, "trades": 477, "taker_buy_base": 117848.0, "taker_buy_quote": 14503.21778 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.1233, "high": 0.1234, "low": 0.1225, "close": 0.1228, "volume": 121250.9, "close_time": 1768118399999, "quote_volume": 14897.18777, "trades": 296, "taker_buy_base": 55087.8, "taker_buy_quote": 6768.81979 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1229, "high": 0.123, "low": 0.1223, "close": 0.1225, "volume": 108998.9, "close_time": 1768121999999, "quote_volume": 13364.52447, "trades": 319, "taker_buy_base": 76071.9, "taker_buy_quote": 9328.02121 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.1225, "high": 0.1234, "low": 0.1223, "close": 0.1228, "volume": 209625.7, "close_time": 1768125599999, "quote_volume": 25706.57671, "trades": 373, "taker_buy_base": 139457.1, "taker_buy_quote": 17101.96783 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1227, "high": 0.123, "low": 0.1222, "close": 0.1222, "volume": 185790.2, "close_time": 1768129199999, "quote_volume": 22762.68308, "trades": 282, "taker_buy_base": 107310.0, "taker_buy_quote": 13145.81319 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1222, "high": 0.1226, "low": 0.1217, "close": 0.1218, "volume": 137810.5, "close_time": 1768132799999, "quote_volume": 16824.78691, "trades": 323, "taker_buy_base": 102327.7, "taker_buy_quote": 12496.2579 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1217, "close": 0.1222, "volume": 162129.8, "close_time": 1768136399999, "quote_volume": 19756.9656, "trades": 351, "taker_buy_base": 78563.3, "taker_buy_quote": 9572.7307 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.1221, "high": 0.1228, "low": 0.1211, "close": 0.1215, "volume": 319436.9, "close_time": 1768139999999, "quote_volume": 38902.25852, "trades": 561, "taker_buy_base": 135577.8, "taker_buy_quote": 16525.36151 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1215, "high": 0.1223, "low": 0.1214, "close": 0.1221, "volume": 200288.5, "close_time": 1768143599999, "quote_volume": 24395.83272, "trades": 405, "taker_buy_base": 101912.2, "taker_buy_quote": 12415.28535 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1222, "high": 0.1223, "low": 0.1188, "close": 0.1201, "volume": 1152811.5, "close_time": 1768147199999, "quote_volume": 138578.5426, "trades": 1613, "taker_buy_base": 497580.0, "taker_buy_quote": 59809.87159 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1201, "high": 0.1224, "low": 0.1199, "close": 0.1218, "volume": 768226.4, "close_time": 1768150799999, "quote_volume": 93158.46551, "trades": 1193, "taker_buy_base": 453027.6, "taker_buy_quote": 54954.43286 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1218, "high": 0.1225, "low": 0.1216, "close": 0.1221, "volume": 147602.4, "close_time": 1768154399999, "quote_volume": 18023.47183, "trades": 430, "taker_buy_base": 83249.4, "taker_buy_quote": 10164.06565 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.122, "high": 0.1222, "low": 0.1215, "close": 0.1215, "volume": 80467.7, "close_time": 1768157999999, "quote_volume": 9807.70557, "trades": 254, "taker_buy_base": 42099.2, "taker_buy_quote": 5130.52168 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1215, "high": 0.1218, "low": 0.1212, "close": 0.1217, "volume": 158027.9, "close_time": 1768161599999, "quote_volume": 19201.74541, "trades": 362, "taker_buy_base": 111239.0, "taker_buy_quote": 13517.69198 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1216, "high": 0.1217, "low": 0.1201, "close": 0.1209, "volume": 262567.3, "close_time": 1768165199999, "quote_volume": 31674.58436, "trades": 634, "taker_buy_base": 135106.5, "taker_buy_quote": 16297.20984 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1209, "high": 0.1221, "low": 0.1206, "close": 0.1218, "volume": 68584.5, "close_time": 1768168799999, "quote_volume": 8326.19399, "trades": 246, "taker_buy_base": 37534.7, "taker_buy_quote": 4555.24182 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.1217, "high": 0.1225, "low": 0.1205, "close": 0.1223, "volume": 144269.1, "close_time": 1768172399999, "quote_volume": 17546.80089, "trades": 397, "taker_buy_base": 82672.1, "taker_buy_quote": 10061.57243 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1223, "high": 0.1237, "low": 0.1212, "close": 0.1229, "volume": 389533.4, "close_time": 1768175999999, "quote_volume": 47756.4709, "trades": 805, "taker_buy_base": 190284.7, "taker_buy_quote": 23357.96448 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1229, "high": 0.1233, "low": 0.1188, "close": 0.1195, "volume": 810750.8, "close_time": 1768179599999, "quote_volume": 97822.03759, "trades": 1241, "taker_buy_base": 394917.5, "taker_buy_quote": 47580.89601 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1195, "high": 0.1198, "low": 0.117, "close": 0.1183, "volume": 758887.8, "close_time": 1768183199999, "quote_volume": 89579.41318, "trades": 1174, "taker_buy_base": 423931.6, "taker_buy_quote": 50101.30476 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1183, "high": 0.1205, "low": 0.1183, "close": 0.1202, "volume": 464919.5, "close_time": 1768186799999, "quote_volume": 55365.22029, "trades": 866, "taker_buy_base": 277326.4, "taker_buy_quote": 33029.92516 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1203, "high": 0.1213, "low": 0.1192, "close": 0.1192, "volume": 351210.6, "close_time": 1768190399999, "quote_volume": 42216.46108, "trades": 576, "taker_buy_base": 141119.0, "taker_buy_quote": 16967.24097 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1193, "high": 0.1203, "low": 0.1186, "close": 0.1203, "volume": 238306.9, "close_time": 1768193999999, "quote_volume": 28431.43187, "trades": 526, "taker_buy_base": 157893.7, "taker_buy_quote": 18827.6269 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1203, "high": 0.1207, "low": 0.1192, "close": 0.1194, "volume": 230305.1, "close_time": 1768197599999, "quote_volume": 27596.90473, "trades": 344, "taker_buy_base": 123626.0, "taker_buy_quote": 14813.39323 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1194, "high": 0.1194, "low": 0.1174, "close": 0.1179, "volume": 470518.6, "close_time": 1768201199999, "quote_volume": 55607.46464, "trades": 505, "taker_buy_base": 130709.1, "taker_buy_quote": 15452.63782 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1179, "high": 0.1185, "low": 0.1168, "close": 0.1177, "volume": 251520.1, "close_time": 1768204799999, "quote_volume": 29577.81962, "trades": 451, "taker_buy_base": 98773.6, "taker_buy_quote": 11620.70383 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1176, "high": 0.1182, "low": 0.1152, "close": 0.1164, "volume": 514179.1, "close_time": 1768208399999, "quote_volume": 59991.67508, "trades": 804, "taker_buy_base": 201768.9, "taker_buy_quote": 23529.69844 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1164, "high": 0.1171, "low": 0.1158, "close": 0.1167, "volume": 314567.3, "close_time": 1768211999999, "quote_volume": 36553.69378, "trades": 541, "taker_buy_base": 157579.6, "taker_buy_quote": 18301.01195 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1167, "high": 0.1174, "low": 0.1161, "close": 0.1164, "volume": 149495.9, "close_time": 1768215599999, "quote_volume": 17444.88598, "trades": 329, "taker_buy_base": 77703.3, "taker_buy_quote": 9069.39169 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1164, "high": 0.1167, "low": 0.116, "close": 0.1163, "volume": 152453.1, "close_time": 1768219199999, "quote_volume": 17754.11393, "trades": 281, "taker_buy_base": 104095.8, "taker_buy_quote": 12126.5659 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1163, "high": 0.1172, "low": 0.1158, "close": 0.116, "volume": 137894.1, "close_time": 1768222799999, "quote_volume": 16053.47013, "trades": 291, "taker_buy_base": 55586.8, "taker_buy_quote": 6478.74893 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.116, "high": 0.1164, "low": 0.1135, "close": 0.1145, "volume": 939271.3, "close_time": 1768226399999, "quote_volume": 107618.4726, "trades": 1049, "taker_buy_base": 504452.7, "taker_buy_quote": 57794.99561 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1145, "high": 0.1164, "low": 0.1143, "close": 0.116, "volume": 613757.9, "close_time": 1768229999999, "quote_volume": 70852.03621, "trades": 1141, "taker_buy_base": 277342.6, "taker_buy_quote": 32019.53528 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1162, "high": 0.1171, "low": 0.1157, "close": 0.1168, "volume": 252651.0, "close_time": 1768233599999, "quote_volume": 29442.84118, "trades": 596, "taker_buy_base": 112024.4, "taker_buy_quote": 13055.98588 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1168, "high": 0.1176, "low": 0.1161, "close": 0.1168, "volume": 256939.1, "close_time": 1768237199999, "quote_volume": 30013.99362, "trades": 597, "taker_buy_base": 109905.8, "taker_buy_quote": 12839.17496 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1168, "high": 0.117, "low": 0.1128, "close": 0.1131, "volume": 1623356.7, "close_time": 1768240799999, "quote_volume": 185440.99504, "trades": 1963, "taker_buy_base": 603098.0, "taker_buy_quote": 68876.15468 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1131, "high": 0.114, "low": 0.1126, "close": 0.1137, "volume": 841257.8, "close_time": 1768244399999, "quote_volume": 95362.34254, "trades": 931, "taker_buy_base": 494862.8, "taker_buy_quote": 56102.20209 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1137, "high": 0.1148, "low": 0.1135, "close": 0.1146, "volume": 229667.3, "close_time": 1768247999999, "quote_volume": 26222.92787, "trades": 482, "taker_buy_base": 99607.3, "taker_buy_quote": 11375.31481 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1146, "high": 0.1148, "low": 0.1137, "close": 0.1141, "volume": 268129.6, "close_time": 1768251599999, "quote_volume": 30622.67857, "trades": 503, "taker_buy_base": 94375.8, "taker_buy_quote": 10774.92644 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.114, "high": 0.1142, "low": 0.1127, "close": 0.1133, "volume": 162526.2, "close_time": 1768255199999, "quote_volume": 18442.00696, "trades": 379, "taker_buy_base": 75248.3, "taker_buy_quote": 8538.10192 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1133, "high": 0.1144, "low": 0.1131, "close": 0.1138, "volume": 311813.0, "close_time": 1768258799999, "quote_volume": 35487.46442, "trades": 526, "taker_buy_base": 135367.9, "taker_buy_quote": 15410.03369 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1139, "high": 0.1146, "low": 0.1115, "close": 0.1129, "volume": 1092222.3, "close_time": 1768262399999, "quote_volume": 123003.50326, "trades": 1581, "taker_buy_base": 449104.0, "taker_buy_quote": 50612.44592 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1128, "high": 0.1132, "low": 0.1108, "close": 0.1122, "volume": 1160554.0, "close_time": 1768265999999, "quote_volume": 129563.54439, "trades": 1706, "taker_buy_base": 700677.4, "taker_buy_quote": 78199.17139 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1112, "close": 0.1115, "volume": 248650.4, "close_time": 1768269599999, "quote_volume": 27783.19757, "trades": 510, "taker_buy_base": 156915.8, "taker_buy_quote": 17535.57517 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1116, "high": 0.1121, "low": 0.1101, "close": 0.1104, "volume": 488579.9, "close_time": 1768273199999, "quote_volume": 54243.45465, "trades": 906, "taker_buy_base": 250425.0, "taker_buy_quote": 27855.48098 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1104, "high": 0.1109, "low": 0.1097, "close": 0.1105, "volume": 314952.0, "close_time": 1768276799999, "quote_volume": 34749.07234, "trades": 626, "taker_buy_base": 158053.6, "taker_buy_quote": 17447.53752 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1105, "high": 0.1112, "low": 0.1103, "close": 0.1111, "volume": 630498.1, "close_time": 1768280399999, "quote_volume": 69896.44472, "trades": 949, "taker_buy_base": 341663.1, "taker_buy_quote": 37873.77618 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1112, "high": 0.1126, "low": 0.1108, "close": 0.1108, "volume": 711602.4, "close_time": 1768283999999, "quote_volume": 79545.86903, "trades": 1008, "taker_buy_base": 365201.6, "taker_buy_quote": 40836.50272 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.1109, "high": 0.1113, "low": 0.1107, "close": 0.1111, "volume": 276829.9, "close_time": 1768287599999, "quote_volume": 30725.57113, "trades": 375, "taker_buy_base": 101028.9, "taker_buy_quote": 11216.72 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1111, "high": 0.1123, "low": 0.1106, "close": 0.1123, "volume": 400993.1, "close_time": 1768291199999, "quote_volume": 44669.02104, "trades": 582, "taker_buy_base": 155631.3, "taker_buy_quote": 17317.67973 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1123, "high": 0.1146, "low": 0.1121, "close": 0.1132, "volume": 1083193.1, "close_time": 1768294799999, "quote_volume": 122927.15989, "trades": 1654, "taker_buy_base": 589092.3, "taker_buy_quote": 66860.73511 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1132, "high": 0.1144, "low": 0.1132, "close": 0.1136, "volume": 361969.2, "close_time": 1768298399999, "quote_volume": 41112.35192, "trades": 652, "taker_buy_base": 175461.5, "taker_buy_quote": 19929.66475 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1137, "high": 0.1165, "low": 0.1137, "close": 0.1164, "volume": 1056799.5, "close_time": 1768301999999, "quote_volume": 121919.44279, "trades": 1379, "taker_buy_base": 502467.4, "taker_buy_quote": 57856.72023 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1148, "close": 0.1152, "volume": 515107.2, "close_time": 1768305599999, "quote_volume": 59497.48768, "trades": 795, "taker_buy_base": 205634.6, "taker_buy_quote": 23780.60655 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1152, "high": 0.116, "low": 0.1139, "close": 0.114, "volume": 799584.5, "close_time": 1768309199999, "quote_volume": 91939.56774, "trades": 938, "taker_buy_base": 257642.1, "taker_buy_quote": 29649.13809 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.1141, "high": 0.1146, "low": 0.1126, "close": 0.1132, "volume": 1128466.3, "close_time": 1768312799999, "quote_volume": 128115.48925, "trades": 1622, "taker_buy_base": 587407.1, "taker_buy_quote": 66740.31781 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1131, "high": 0.1144, "low": 0.1125, "close": 0.1133, "volume": 545226.9, "close_time": 1768316399999, "quote_volume": 61873.34707, "trades": 1067, "taker_buy_base": 338694.1, "taker_buy_quote": 38454.35868 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.1132, "high": 0.1148, "low": 0.1127, "close": 0.1147, "volume": 446500.7, "close_time": 1768319999999, "quote_volume": 50834.46627, "trades": 836, "taker_buy_base": 244579.8, "taker_buy_quote": 27824.3827 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1148, "high": 0.115, "low": 0.114, "close": 0.1141, "volume": 276403.0, "close_time": 1768323599999, "quote_volume": 31621.26971, "trades": 553, "taker_buy_base": 145186.1, "taker_buy_quote": 16621.10534 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.1141, "high": 0.1146, "low": 0.1133, "close": 0.1134, "volume": 244802.4, "close_time": 1768327199999, "quote_volume": 27846.34856, "trades": 560, "taker_buy_base": 119432.2, "taker_buy_quote": 13588.0826 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.1133, "high": 0.114, "low": 0.1132, "close": 0.1134, "volume": 267618.5, "close_time": 1768330799999, "quote_volume": 30409.66871, "trades": 547, "taker_buy_base": 136260.6, "taker_buy_quote": 15486.38235 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1134, "high": 0.114, "low": 0.1132, "close": 0.114, "volume": 54326.2, "close_time": 1768334399999, "quote_volume": 6169.08648, "trades": 202, "taker_buy_base": 33032.4, "taker_buy_quote": 3750.72495 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1141, "high": 0.1146, "low": 0.1135, "close": 0.1138, "volume": 177412.7, "close_time": 1768337999999, "quote_volume": 20244.1195, "trades": 348, "taker_buy_base": 109078.5, "taker_buy_quote": 12444.77939 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1137, "high": 0.1153, "low": 0.1137, "close": 0.1153, "volume": 226436.9, "close_time": 1768341599999, "quote_volume": 25984.92714, "trades": 547, "taker_buy_base": 143124.4, "taker_buy_quote": 16435.56996 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1152, "high": 0.117, "low": 0.1147, "close": 0.1167, "volume": 924983.7, "close_time": 1768345199999, "quote_volume": 107302.09917, "trades": 1636, "taker_buy_base": 505507.9, "taker_buy_quote": 58705.79184 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1169, "high": 0.1186, "low": 0.1152, "close": 0.1153, "volume": 1107106.7, "close_time": 1768348799999, "quote_volume": 129579.32353, "trades": 1431, "taker_buy_base": 496642.2, "taker_buy_quote": 58146.92769 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1153, "high": 0.116, "low": 0.1145, "close": 0.1156, "volume": 647367.6, "close_time": 1768352399999, "quote_volume": 74562.90468, "trades": 1125, "taker_buy_base": 301420.0, "taker_buy_quote": 34734.03608 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1157, "high": 0.1165, "low": 0.1146, "close": 0.1149, "volume": 676326.3, "close_time": 1768355999999, "quote_volume": 78256.11913, "trades": 992, "taker_buy_base": 357827.6, "taker_buy_quote": 41420.5256 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1148, "high": 0.115, "low": 0.1142, "close": 0.1146, "volume": 293122.3, "close_time": 1768359599999, "quote_volume": 33616.97379, "trades": 640, "taker_buy_base": 172574.1, "taker_buy_quote": 19795.53997 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.1146, "high": 0.1151, "low": 0.1141, "close": 0.115, "volume": 134120.6, "close_time": 1768363199999, "quote_volume": 15373.4796, "trades": 283, "taker_buy_base": 89663.4, "taker_buy_quote": 10284.41614 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1151, "high": 0.1152, "low": 0.1141, "close": 0.1145, "volume": 455982.2, "close_time": 1768366799999, "quote_volume": 52245.3207, "trades": 688, "taker_buy_base": 250358.3, "taker_buy_quote": 28701.07161 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.1144, "high": 0.1151, "low": 0.1133, "close": 0.115, "volume": 773711.8, "close_time": 1768370399999, "quote_volume": 88246.30788, "trades": 1153, "taker_buy_base": 268798.7, "taker_buy_quote": 30678.1143 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1139, "close": 0.1141, "volume": 311030.5, "close_time": 1768373999999, "quote_volume": 35564.30151, "trades": 619, "taker_buy_base": 165116.6, "taker_buy_quote": 18886.05846 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1141, "high": 0.1142, "low": 0.1134, "close": 0.1136, "volume": 259199.1, "close_time": 1768377599999, "quote_volume": 29524.79527, "trades": 416, "taker_buy_base": 141971.7, "taker_buy_quote": 16174.3814 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1136, "high": 0.1137, "low": 0.1129, "close": 0.1131, "volume": 233592.0, "close_time": 1768381199999, "quote_volume": 26477.23862, "trades": 404, "taker_buy_base": 113437.8, "taker_buy_quote": 12860.70961 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1131, "high": 0.1136, "low": 0.1128, "close": 0.113, "volume": 410641.0, "close_time": 1768384799999, "quote_volume": 46495.71775, "trades": 556, "taker_buy_base": 249132.5, "taker_buy_quote": 28211.64937 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.113, "high": 0.1141, "low": 0.1129, "close": 0.1136, "volume": 135388.8, "close_time": 1768388399999, "quote_volume": 15356.42663, "trades": 332, "taker_buy_base": 66796.5, "taker_buy_quote": 7581.3741 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1123, "close": 0.1124, "volume": 367684.4, "close_time": 1768391999999, "quote_volume": 41476.49657, "trades": 601, "taker_buy_base": 175376.9, "taker_buy_quote": 19782.58435 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1125, "high": 0.1131, "low": 0.1124, "close": 0.1126, "volume": 167531.7, "close_time": 1768395599999, "quote_volume": 18896.83452, "trades": 224, "taker_buy_base": 82411.2, "taker_buy_quote": 9294.00559 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.1125, "high": 0.1127, "low": 0.1099, "close": 0.112, "volume": 952566.7, "close_time": 1768399199999, "quote_volume": 106122.61307, "trades": 775, "taker_buy_base": 331376.9, "taker_buy_quote": 37069.34573 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1121, "high": 0.1137, "low": 0.112, "close": 0.1132, "volume": 829883.1, "close_time": 1768402799999, "quote_volume": 93728.63069, "trades": 895, "taker_buy_base": 470289.7, "taker_buy_quote": 53110.06211 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1132, "high": 0.1144, "low": 0.1129, "close": 0.1141, "volume": 682427.7, "close_time": 1768406399999, "quote_volume": 77660.15494, "trades": 725, "taker_buy_base": 235453.0, "taker_buy_quote": 26794.17166 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1142, "high": 0.1172, "low": 0.1139, "close": 0.1144, "volume": 1464179.7, "close_time": 1768409999999, "quote_volume": 168716.78591, "trades": 1477, "taker_buy_base": 672725.1, "taker_buy_quote": 77619.24705 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1144, "high": 0.1144, "low": 0.113, "close": 0.1131, "volume": 588839.8, "close_time": 1768413599999, "quote_volume": 66974.97845, "trades": 722, "taker_buy_base": 265119.0, "taker_buy_quote": 30175.33107 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1131, "high": 0.1133, "low": 0.112, "close": 0.1126, "volume": 380797.5, "close_time": 1768417199999, "quote_volume": 42877.00481, "trades": 590, "taker_buy_base": 159750.2, "taker_buy_quote": 17986.82502 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1126, "high": 0.1152, "low": 0.1123, "close": 0.1143, "volume": 753439.2, "close_time": 1768420799999, "quote_volume": 85937.18883, "trades": 859, "taker_buy_base": 491049.9, "taker_buy_quote": 55953.96605 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1145, "high": 0.1154, "low": 0.1139, "close": 0.1154, "volume": 798010.4, "close_time": 1768424399999, "quote_volume": 91548.06974, "trades": 898, "taker_buy_base": 543254.0, "taker_buy_quote": 62297.24287 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.1154, "high": 0.1162, "low": 0.1145, "close": 0.1148, "volume": 885367.7, "close_time": 1768427999999, "quote_volume": 102194.12773, "trades": 1217, "taker_buy_base": 437088.2, "taker_buy_quote": 50463.36019 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1148, "high": 0.1153, "low": 0.1135, "close": 0.1143, "volume": 1056143.0, "close_time": 1768431599999, "quote_volume": 120667.73755, "trades": 1045, "taker_buy_base": 481523.5, "taker_buy_quote": 55046.19243 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1143, "high": 0.1163, "low": 0.1143, "close": 0.1154, "volume": 754197.9, "close_time": 1768435199999, "quote_volume": 87030.98344, "trades": 1060, "taker_buy_base": 377419.1, "taker_buy_quote": 43534.76977 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1131, "close": 0.1134, "volume": 788437.7, "close_time": 1768438799999, "quote_volume": 90130.63846, "trades": 1037, "taker_buy_base": 301794.6, "taker_buy_quote": 34467.8951 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1136, "high": 0.1142, "low": 0.1123, "close": 0.1128, "volume": 584557.2, "close_time": 1768442399999, "quote_volume": 66224.46659, "trades": 800, "taker_buy_base": 189800.1, "taker_buy_quote": 21518.65055 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1127, "high": 0.1146, "low": 0.1126, "close": 0.1141, "volume": 414552.3, "close_time": 1768445999999, "quote_volume": 47099.02458, "trades": 827, "taker_buy_base": 164741.8, "taker_buy_quote": 18711.22623 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1116, "close": 0.1118, "volume": 610149.5, "close_time": 1768449599999, "quote_volume": 68657.89947, "trades": 1185, "taker_buy_base": 258658.2, "taker_buy_quote": 29079.14422 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1118, "high": 0.1125, "low": 0.1115, "close": 0.1125, "volume": 235334.2, "close_time": 1768453199999, "quote_volume": 26387.8999, "trades": 435, "taker_buy_base": 87642.1, "taker_buy_quote": 9830.51526 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1124, "high": 0.1132, "low": 0.1108, "close": 0.1126, "volume": 1249937.5, "close_time": 1768456799999, "quote_volume": 139865.45716, "trades": 1357, "taker_buy_base": 567617.9, "taker_buy_quote": 63533.77353 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1126, "high": 0.1142, "low": 0.1123, "close": 0.1134, "volume": 437747.8, "close_time": 1768460399999, "quote_volume": 49646.86469, "trades": 750, "taker_buy_base": 213903.2, "taker_buy_quote": 24256.04491 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1134, "high": 0.114, "low": 0.1132, "close": 0.1139, "volume": 489009.5, "close_time": 1768463999999, "quote_volume": 55579.50873, "trades": 682, "taker_buy_base": 240595.0, "taker_buy_quote": 27346.67145 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1139, "high": 0.1149, "low": 0.1133, "close": 0.1145, "volume": 765872.8, "close_time": 1768467599999, "quote_volume": 87304.3697, "trades": 983, "taker_buy_base": 358374.7, "taker_buy_quote": 40872.53389 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1139, "close": 0.1145, "volume": 525814.5, "close_time": 1768471199999, "quote_volume": 60152.85376, "trades": 911, "taker_buy_base": 164470.7, "taker_buy_quote": 18813.4334 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1145, "high": 0.1358, "low": 0.1145, "close": 0.1213, "volume": 26566438.9, "close_time": 1768474799999, "quote_volume": 3360964.78733, "trades": 50399, "taker_buy_base": 13816277.5, "taker_buy_quote": 1747286.61159 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.1213, "high": 0.1227, "low": 0.117, "close": 0.1184, "volume": 5378305.1, "close_time": 1768478399999, "quote_volume": 642591.80141, "trades": 7868, "taker_buy_base": 2613300.6, "taker_buy_quote": 312525.87128 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1183, "high": 0.1193, "low": 0.1156, "close": 0.1165, "volume": 3009491.3, "close_time": 1768481999999, "quote_volume": 353800.63595, "trades": 3501, "taker_buy_base": 1650186.6, "taker_buy_quote": 194297.37457 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1165, "high": 0.1167, "low": 0.1145, "close": 0.1154, "volume": 2183065.3, "close_time": 1768485599999, "quote_volume": 252148.51024, "trades": 2586, "taker_buy_base": 913508.1, "taker_buy_quote": 105554.7872 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1116, "close": 0.1125, "volume": 3327186.1, "close_time": 1768489199999, "quote_volume": 376037.06355, "trades": 3884, "taker_buy_base": 1678508.4, "taker_buy_quote": 189595.28026 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1126, "high": 0.113, "low": 0.1095, "close": 0.1113, "volume": 1748777.3, "close_time": 1768492799999, "quote_volume": 195041.4997, "trades": 2302, "taker_buy_base": 809721.4, "taker_buy_quote": 90381.36054 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1113, "high": 0.1117, "low": 0.1099, "close": 0.1109, "volume": 761668.8, "close_time": 1768496399999, "quote_volume": 84356.53732, "trades": 1408, "taker_buy_base": 404737.1, "taker_buy_quote": 44830.88585 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1109, "high": 0.1114, "low": 0.1098, "close": 0.1099, "volume": 504083.3, "close_time": 1768499999999, "quote_volume": 55726.97985, "trades": 660, "taker_buy_base": 234795.2, "taker_buy_quote": 25979.10284 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.11, "high": 0.1111, "low": 0.1086, "close": 0.1107, "volume": 676186.9, "close_time": 1768503599999, "quote_volume": 74276.51551, "trades": 901, "taker_buy_base": 385556.4, "taker_buy_quote": 42338.07832 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1107, "high": 0.111, "low": 0.1099, "close": 0.1106, "volume": 457792.3, "close_time": 1768507199999, "quote_volume": 50599.35879, "trades": 680, "taker_buy_base": 186358.9, "taker_buy_quote": 20596.57223 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1105, "high": 0.1107, "low": 0.1087, "close": 0.1088, "volume": 488636.7, "close_time": 1768510799999, "quote_volume": 53653.59614, "trades": 641, "taker_buy_base": 233074.2, "taker_buy_quote": 25620.71796 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1088, "high": 0.109, "low": 0.1068, "close": 0.1077, "volume": 670723.8, "close_time": 1768514399999, "quote_volume": 72194.55034, "trades": 930, "taker_buy_base": 298563.9, "taker_buy_quote": 32120.96192 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1078, "high": 0.1087, "low": 0.1078, "close": 0.1081, "volume": 477547.8, "close_time": 1768517999999, "quote_volume": 51653.22968, "trades": 278, "taker_buy_base": 164313.0, "taker_buy_quote": 17760.61902 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1082, "high": 0.1093, "low": 0.108, "close": 0.109, "volume": 436004.7, "close_time": 1768521599999, "quote_volume": 47376.33089, "trades": 465, "taker_buy_base": 192099.5, "taker_buy_quote": 20853.21639 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1072, "close": 0.1077, "volume": 626710.0, "close_time": 1768525199999, "quote_volume": 67554.63839, "trades": 585, "taker_buy_base": 294749.7, "taker_buy_quote": 31794.24796 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1066, "close": 0.1069, "volume": 247470.1, "close_time": 1768528799999, "quote_volume": 26476.31974, "trades": 346, "taker_buy_base": 165370.3, "taker_buy_quote": 17682.09604 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1068, "high": 0.1078, "low": 0.1065, "close": 0.1078, "volume": 341043.4, "close_time": 1768532399999, "quote_volume": 36481.16884, "trades": 451, "taker_buy_base": 145084.9, "taker_buy_quote": 15526.81272 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1078, "high": 0.109, "low": 0.1078, "close": 0.1082, "volume": 222032.5, "close_time": 1768535999999, "quote_volume": 24052.09154, "trades": 346, "taker_buy_base": 138231.2, "taker_buy_quote": 14972.17698 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1062, "close": 0.1068, "volume": 424738.7, "close_time": 1768539599999, "quote_volume": 45372.09797, "trades": 680, "taker_buy_base": 159558.6, "taker_buy_quote": 17057.49981 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1069, "high": 0.1077, "low": 0.1067, "close": 0.1068, "volume": 225965.1, "close_time": 1768543199999, "quote_volume": 24209.50167, "trades": 343, "taker_buy_base": 132365.8, "taker_buy_quote": 14186.55356 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1068, "high": 0.108, "low": 0.1067, "close": 0.1077, "volume": 253879.5, "close_time": 1768546799999, "quote_volume": 27216.53534, "trades": 396, "taker_buy_base": 132984.9, "taker_buy_quote": 14260.37499 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1077, "high": 0.1087, "low": 0.1072, "close": 0.1077, "volume": 284821.0, "close_time": 1768550399999, "quote_volume": 30760.61639, "trades": 447, "taker_buy_base": 190152.5, "taker_buy_quote": 20539.50473 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1069, "close": 0.1075, "volume": 193007.1, "close_time": 1768553999999, "quote_volume": 20698.2166, "trades": 327, "taker_buy_base": 108603.3, "taker_buy_quote": 11651.25568 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1074, "high": 0.1083, "low": 0.1069, "close": 0.108, "volume": 321099.1, "close_time": 1768557599999, "quote_volume": 34545.00281, "trades": 448, "taker_buy_base": 170864.4, "taker_buy_quote": 18383.79873 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1074, "close": 0.1078, "volume": 334132.7, "close_time": 1768561199999, "quote_volume": 36075.87438, "trades": 459, "taker_buy_base": 166564.9, "taker_buy_quote": 17979.64345 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1079, "high": 0.1092, "low": 0.1079, "close": 0.1089, "volume": 306747.0, "close_time": 1768564799999, "quote_volume": 33267.52032, "trades": 377, "taker_buy_base": 161474.4, "taker_buy_quote": 17498.45113 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1088, "high": 0.1093, "low": 0.1085, "close": 0.1086, "volume": 278976.4, "close_time": 1768568399999, "quote_volume": 30356.55855, "trades": 376, "taker_buy_base": 125865.3, "taker_buy_quote": 13702.92393 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1086, "high": 0.1087, "low": 0.1055, "close": 0.1056, "volume": 751136.6, "close_time": 1768571999999, "quote_volume": 80142.2443, "trades": 774, "taker_buy_base": 323547.6, "taker_buy_quote": 34557.56399 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1058, "high": 0.1069, "low": 0.1055, "close": 0.1068, "volume": 211462.9, "close_time": 1768575599999, "quote_volume": 22468.20392, "trades": 366, "taker_buy_base": 122785.0, "taker_buy_quote": 13045.73535 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1068, "high": 0.1077, "low": 0.1045, "close": 0.1059, "volume": 1600153.3, "close_time": 1768579199999, "quote_volume": 169325.83804, "trades": 1355, "taker_buy_base": 824512.5, "taker_buy_quote": 87239.57173 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1059, "high": 0.107, "low": 0.1059, "close": 0.1068, "volume": 401526.9, "close_time": 1768582799999, "quote_volume": 42814.90561, "trades": 353, "taker_buy_base": 152292.4, "taker_buy_quote": 16231.02974 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1061, "close": 0.1066, "volume": 132303.9, "close_time": 1768586399999, "quote_volume": 14095.25975, "trades": 241, "taker_buy_base": 60670.2, "taker_buy_quote": 6466.56011 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1067, "high": 0.1074, "low": 0.1067, "close": 0.1072, "volume": 202510.7, "close_time": 1768589999999, "quote_volume": 21693.0096, "trades": 258, "taker_buy_base": 131895.6, "taker_buy_quote": 14126.45637 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1071, "high": 0.1072, "low": 0.1062, "close": 0.1064, "volume": 158626.9, "close_time": 1768593599999, "quote_volume": 16951.95758, "trades": 258, "taker_buy_base": 72186.2, "taker_buy_quote": 7710.5871 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1064, "high": 0.1075, "low": 0.1055, "close": 0.1075, "volume": 194306.9, "close_time": 1768597199999, "quote_volume": 20600.11855, "trades": 257, "taker_buy_base": 122899.6, "taker_buy_quote": 13020.52733 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1073, "high": 0.1078, "low": 0.1068, "close": 0.1072, "volume": 318162.8, "close_time": 1768600799999, "quote_volume": 34133.95956, "trades": 393, "taker_buy_base": 147445.3, "taker_buy_quote": 15823.69157 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1069, "close": 0.1073, "volume": 172396.8, "close_time": 1768604399999, "quote_volume": 18483.67017, "trades": 246, "taker_buy_base": 52470.5, "taker_buy_quote": 5632.48379 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1073, "high": 0.1081, "low": 0.1073, "close": 0.1079, "volume": 157856.9, "close_time": 1768607999999, "quote_volume": 17007.95216, "trades": 249, "taker_buy_base": 71411.7, "taker_buy_quote": 7694.90682 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1062, "close": 0.1067, "volume": 164631.2, "close_time": 1768611599999, "quote_volume": 17544.49206, "trades": 257, "taker_buy_base": 77327.2, "taker_buy_quote": 8239.92829 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1067, "high": 0.1069, "low": 0.106, "close": 0.1062, "volume": 115426.4, "close_time": 1768615199999, "quote_volume": 12290.57748, "trades": 199, "taker_buy_base": 36618.6, "taker_buy_quote": 3901.58558 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1062, "high": 0.1066, "low": 0.1057, "close": 0.1063, "volume": 127572.9, "close_time": 1768618799999, "quote_volume": 13540.82198, "trades": 239, "taker_buy_base": 65251.4, "taker_buy_quote": 6924.89399 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1063, "high": 0.1065, "low": 0.1061, "close": 0.1062, "volume": 31591.3, "close_time": 1768622399999, "quote_volume": 3357.46849, "trades": 104, "taker_buy_base": 11762.7, "taker_buy_quote": 1249.74077 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1048, "close": 0.1059, "volume": 248935.5, "close_time": 1768625999999, "quote_volume": 26232.22926, "trades": 252, "taker_buy_base": 65835.4, "taker_buy_quote": 6951.51079 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1059, "high": 0.1061, "low": 0.1057, "close": 0.1057, "volume": 110500.0, "close_time": 1768629599999, "quote_volume": 11691.06884, "trades": 149, "taker_buy_base": 49081.3, "taker_buy_quote": 5194.0576 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1057, "high": 0.1063, "low": 0.1056, "close": 0.1059, "volume": 159873.6, "close_time": 1768633199999, "quote_volume": 16956.4328, "trades": 198, "taker_buy_base": 75001.6, "taker_buy_quote": 7957.59267 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1059, "high": 0.1062, "low": 0.1053, "close": 0.1056, "volume": 329622.7, "close_time": 1768636799999, "quote_volume": 34840.83656, "trades": 298, "taker_buy_base": 208480.0, "taker_buy_quote": 22031.5032 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1056, "high": 0.1062, "low": 0.1055, "close": 0.1058, "volume": 164759.0, "close_time": 1768640399999, "quote_volume": 17432.4769, "trades": 193, "taker_buy_base": 50148.5, "taker_buy_quote": 5307.93342 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1059, "high": 0.1061, "low": 0.1055, "close": 0.1057, "volume": 52710.1, "close_time": 1768643999999, "quote_volume": 5575.82813, "trades": 105, "taker_buy_base": 32995.4, "taker_buy_quote": 3492.9089 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1057, "high": 0.1058, "low": 0.105, "close": 0.1051, "volume": 210867.5, "close_time": 1768647599999, "quote_volume": 22217.6778, "trades": 197, "taker_buy_base": 102138.7, "taker_buy_quote": 10770.92146 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1048, "close": 0.1049, "volume": 208740.0, "close_time": 1768651199999, "quote_volume": 21934.8594, "trades": 235, "taker_buy_base": 85604.4, "taker_buy_quote": 8999.12252 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1049, "high": 0.1061, "low": 0.1047, "close": 0.106, "volume": 301495.1, "close_time": 1768654799999, "quote_volume": 31699.9637, "trades": 252, "taker_buy_base": 143773.2, "taker_buy_quote": 15118.27871 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.106, "high": 0.1082, "low": 0.1057, "close": 0.1075, "volume": 531809.7, "close_time": 1768658399999, "quote_volume": 57084.53213, "trades": 652, "taker_buy_base": 342524.5, "taker_buy_quote": 36750.74732 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1077, "high": 0.1082, "low": 0.107, "close": 0.1074, "volume": 276291.5, "close_time": 1768661999999, "quote_volume": 29753.62003, "trades": 328, "taker_buy_base": 180174.9, "taker_buy_quote": 19410.62939 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1075, "high": 0.1081, "low": 0.1075, "close": 0.1078, "volume": 364335.5, "close_time": 1768665599999, "quote_volume": 39284.39676, "trades": 459, "taker_buy_base": 168114.2, "taker_buy_quote": 18129.0104 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1059, "close": 0.1061, "volume": 577424.1, "close_time": 1768669199999, "quote_volume": 61464.91905, "trades": 621, "taker_buy_base": 244376.8, "taker_buy_quote": 26049.06737 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.106, "high": 0.1067, "low": 0.1059, "close": 0.1064, "volume": 151239.4, "close_time": 1768672799999, "quote_volume": 16091.14831, "trades": 202, "taker_buy_base": 112182.8, "taker_buy_quote": 11930.6335 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1058, "close": 0.106, "volume": 162032.0, "close_time": 1768676399999, "quote_volume": 17195.07365, "trades": 171, "taker_buy_base": 61341.0, "taker_buy_quote": 6508.02649 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.106, "high": 0.106, "low": 0.1055, "close": 0.1057, "volume": 178752.7, "close_time": 1768679999999, "quote_volume": 18891.58406, "trades": 194, "taker_buy_base": 80518.2, "taker_buy_quote": 8508.27152 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1058, "high": 0.106, "low": 0.1054, "close": 0.1059, "volume": 105633.5, "close_time": 1768683599999, "quote_volume": 11166.49863, "trades": 167, "taker_buy_base": 74917.3, "taker_buy_quote": 7921.6002 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1059, "high": 0.106, "low": 0.1054, "close": 0.1057, "volume": 108194.5, "close_time": 1768687199999, "quote_volume": 11446.23141, "trades": 169, "taker_buy_base": 43927.6, "taker_buy_quote": 4646.57018 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1057, "high": 0.1059, "low": 0.1046, "close": 0.1051, "volume": 319572.6, "close_time": 1768690799999, "quote_volume": 33615.04978, "trades": 310, "taker_buy_base": 184960.0, "taker_buy_quote": 19451.42294 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.105, "high": 0.1054, "low": 0.1049, "close": 0.1052, "volume": 125842.4, "close_time": 1768694399999, "quote_volume": 13227.89966, "trades": 212, "taker_buy_base": 68256.7, "taker_buy_quote": 7176.50608 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1052, "high": 0.1061, "low": 0.1048, "close": 0.1051, "volume": 184889.2, "close_time": 1768697999999, "quote_volume": 19511.12871, "trades": 277, "taker_buy_base": 93589.9, "taker_buy_quote": 9893.0689 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1051, "high": 0.1051, "low": 0.103, "close": 0.1033, "volume": 694711.1, "close_time": 1768701599999, "quote_volume": 72232.51874, "trades": 741, "taker_buy_base": 327448.4, "taker_buy_quote": 34039.0096 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1034, "high": 0.1042, "low": 0.1031, "close": 0.1037, "volume": 250642.6, "close_time": 1768705199999, "quote_volume": 25951.05281, "trades": 317, "taker_buy_base": 79275.7, "taker_buy_quote": 8220.09687 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1036, "high": 0.1041, "low": 0.1029, "close": 0.1031, "volume": 193585.5, "close_time": 1768708799999, "quote_volume": 20036.69205, "trades": 286, "taker_buy_base": 119440.1, "taker_buy_quote": 12368.96592 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1029, "high": 0.1035, "low": 0.1023, "close": 0.1034, "volume": 227923.4, "close_time": 1768712399999, "quote_volume": 23423.34414, "trades": 330, "taker_buy_base": 89290.6, "taker_buy_quote": 9193.31959 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1034, "high": 0.1046, "low": 0.1032, "close": 0.1039, "volume": 499893.0, "close_time": 1768715999999, "quote_volume": 51993.63452, "trades": 460, "taker_buy_base": 240827.6, "taker_buy_quote": 25052.743 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.104, "high": 0.1043, "low": 0.1039, "close": 0.104, "volume": 93691.2, "close_time": 1768719599999, "quote_volume": 9757.83559, "trades": 163, "taker_buy_base": 14663.7, "taker_buy_quote": 1527.7926 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1039, "high": 0.1043, "low": 0.1038, "close": 0.1039, "volume": 92360.5, "close_time": 1768723199999, "quote_volume": 9611.48933, "trades": 202, "taker_buy_base": 48183.0, "taker_buy_quote": 5014.02791 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1039, "high": 0.1043, "low": 0.1037, "close": 0.1041, "volume": 199601.2, "close_time": 1768726799999, "quote_volume": 20773.99009, "trades": 318, "taker_buy_base": 112261.5, "taker_buy_quote": 11684.26924 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1041, "high": 0.1044, "low": 0.1039, "close": 0.104, "volume": 187318.8, "close_time": 1768730399999, "quote_volume": 19514.09899, "trades": 286, "taker_buy_base": 86822.5, "taker_buy_quote": 9045.7796 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.104, "high": 0.1043, "low": 0.1035, "close": 0.1035, "volume": 445034.7, "close_time": 1768733999999, "quote_volume": 46185.11055, "trades": 410, "taker_buy_base": 195168.0, "taker_buy_quote": 20276.92251 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1035, "high": 0.1064, "low": 0.1033, "close": 0.1047, "volume": 1314247.8, "close_time": 1768737599999, "quote_volume": 137874.86237, "trades": 1071, "taker_buy_base": 641265.5, "taker_buy_quote": 67330.36788 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1048, "high": 0.1072, "low": 0.1047, "close": 0.1063, "volume": 1160015.2, "close_time": 1768741199999, "quote_volume": 122938.29932, "trades": 1134, "taker_buy_base": 695599.9, "taker_buy_quote": 73804.59884 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1062, "high": 0.1064, "low": 0.1044, "close": 0.1049, "volume": 924558.4, "close_time": 1768744799999, "quote_volume": 97380.6265, "trades": 847, "taker_buy_base": 426312.6, "taker_buy_quote": 44888.83626 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1049, "high": 0.1066, "low": 0.1041, "close": 0.1042, "volume": 1302844.9, "close_time": 1768748399999, "quote_volume": 137011.78551, "trades": 1168, "taker_buy_base": 648697.6, "taker_buy_quote": 68260.35018 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1043, "high": 0.1056, "low": 0.104, "close": 0.1052, "volume": 400346.9, "close_time": 1768751999999, "quote_volume": 42038.32112, "trades": 437, "taker_buy_base": 176925.7, "taker_buy_quote": 18597.45973 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1053, "high": 0.106, "low": 0.1053, "close": 0.1055, "volume": 235813.1, "close_time": 1768755599999, "quote_volume": 24931.39263, "trades": 341, "taker_buy_base": 129265.8, "taker_buy_quote": 13664.68673 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1056, "high": 0.106, "low": 0.1053, "close": 0.1057, "volume": 241299.0, "close_time": 1768759199999, "quote_volume": 25480.37614, "trades": 249, "taker_buy_base": 127461.4, "taker_buy_quote": 13469.19154 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1057, "high": 0.1062, "low": 0.1056, "close": 0.1059, "volume": 108881.2, "close_time": 1768762799999, "quote_volume": 11534.0982, "trades": 220, "taker_buy_base": 28081.1, "taker_buy_quote": 2975.44646 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1059, "high": 0.1061, "low": 0.1055, "close": 0.1055, "volume": 155700.9, "close_time": 1768766399999, "quote_volume": 16467.27062, "trades": 234, "taker_buy_base": 74887.3, "taker_buy_quote": 7920.79523 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1056, "high": 0.1063, "low": 0.1055, "close": 0.1062, "volume": 83952.0, "close_time": 1768769999999, "quote_volume": 8906.51284, "trades": 116, "taker_buy_base": 77903.7, "taker_buy_quote": 8265.12935 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1054, "close": 0.1055, "volume": 159415.5, "close_time": 1768773599999, "quote_volume": 16839.1594, "trades": 309, "taker_buy_base": 103441.5, "taker_buy_quote": 10927.43919 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1053, "close": 0.1056, "volume": 86386.1, "close_time": 1768777199999, "quote_volume": 9118.56476, "trades": 123, "taker_buy_base": 45140.2, "taker_buy_quote": 4769.50868 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1015, "close": 0.1017, "volume": 787020.6, "close_time": 1768780799999, "quote_volume": 81286.04782, "trades": 1079, "taker_buy_base": 294439.5, "taker_buy_quote": 30396.90595 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1016, "high": 0.1016, "low": 0.0858, "close": 0.0958, "volume": 9341506.4, "close_time": 1768784399999, "quote_volume": 873598.01676, "trades": 9160, "taker_buy_base": 4279168.1, "taker_buy_quote": 399652.35902 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0958, "high": 0.0969, "low": 0.0954, "close": 0.096, "volume": 846550.3, "close_time": 1768787999999, "quote_volume": 81332.7649, "trades": 870, "taker_buy_base": 385381.9, "taker_buy_quote": 37031.7715 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0959, "high": 0.0968, "low": 0.0958, "close": 0.0965, "volume": 241992.9, "close_time": 1768791599999, "quote_volume": 23328.82104, "trades": 338, "taker_buy_base": 144040.7, "taker_buy_quote": 13895.13365 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0966, "high": 0.098, "low": 0.0966, "close": 0.0977, "volume": 399778.4, "close_time": 1768795199999, "quote_volume": 38888.55121, "trades": 386, "taker_buy_base": 261081.6, "taker_buy_quote": 25382.1695 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0976, "high": 0.0981, "low": 0.0953, "close": 0.0953, "volume": 660640.1, "close_time": 1768798799999, "quote_volume": 64033.64244, "trades": 684, "taker_buy_base": 420160.3, "taker_buy_quote": 40765.7378 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0939, "close": 0.0943, "volume": 708319.8, "close_time": 1768802399999, "quote_volume": 67024.07166, "trades": 702, "taker_buy_base": 202189.7, "taker_buy_quote": 19170.18112 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0944, "high": 0.0974, "low": 0.0944, "close": 0.0959, "volume": 946827.7, "close_time": 1768805999999, "quote_volume": 90793.69699, "trades": 861, "taker_buy_base": 553128.7, "taker_buy_quote": 52949.47085 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0958, "high": 0.0965, "low": 0.0957, "close": 0.0958, "volume": 214327.8, "close_time": 1768809599999, "quote_volume": 20585.05759, "trades": 326, "taker_buy_base": 131907.0, "taker_buy_quote": 12666.58191 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0957, "high": 0.096, "low": 0.0952, "close": 0.0956, "volume": 516925.0, "close_time": 1768813199999, "quote_volume": 49454.57139, "trades": 764, "taker_buy_base": 250653.8, "taker_buy_quote": 23979.64515 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0957, "high": 0.096, "low": 0.0955, "close": 0.0958, "volume": 314860.5, "close_time": 1768816799999, "quote_volume": 30152.21968, "trades": 408, "taker_buy_base": 141137.5, "taker_buy_quote": 13518.24577 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0958, "high": 0.0966, "low": 0.0957, "close": 0.0963, "volume": 658476.4, "close_time": 1768820399999, "quote_volume": 63257.80322, "trades": 498, "taker_buy_base": 503715.3, "taker_buy_quote": 48387.04284 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0964, "high": 0.0983, "low": 0.0964, "close": 0.0976, "volume": 1134271.5, "close_time": 1768823999999, "quote_volume": 110563.44172, "trades": 944, "taker_buy_base": 651453.4, "taker_buy_quote": 63520.83365 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0965, "close": 0.0969, "volume": 710629.2, "close_time": 1768827599999, "quote_volume": 68842.57124, "trades": 731, "taker_buy_base": 242207.1, "taker_buy_quote": 23484.54963 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.097, "high": 0.0998, "low": 0.097, "close": 0.0987, "volume": 1254996.2, "close_time": 1768831199999, "quote_volume": 123831.54475, "trades": 1239, "taker_buy_base": 652142.2, "taker_buy_quote": 64354.43794 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0987, "high": 0.1003, "low": 0.0987, "close": 0.0998, "volume": 1517127.7, "close_time": 1768834799999, "quote_volume": 151163.41454, "trades": 1394, "taker_buy_base": 754372.4, "taker_buy_quote": 75192.60427 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0998, "high": 0.1004, "low": 0.0991, "close": 0.0991, "volume": 835489.9, "close_time": 1768838399999, "quote_volume": 83302.60601, "trades": 728, "taker_buy_base": 317751.2, "taker_buy_quote": 31690.36553 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0987, "close": 0.0994, "volume": 323089.7, "close_time": 1768841999999, "quote_volume": 31968.39146, "trades": 498, "taker_buy_base": 95250.7, "taker_buy_quote": 9431.25641 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0995, "high": 0.1012, "low": 0.0994, "close": 0.1001, "volume": 1255370.2, "close_time": 1768845599999, "quote_volume": 125991.76083, "trades": 1184, "taker_buy_base": 527272.3, "taker_buy_quote": 52955.49555 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0997, "close": 0.1001, "volume": 380534.0, "close_time": 1768849199999, "quote_volume": 38081.92961, "trades": 552, "taker_buy_base": 64106.2, "taker_buy_quote": 6414.69948 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0995, "close": 0.1002, "volume": 332498.5, "close_time": 1768852799999, "quote_volume": 33235.12692, "trades": 311, "taker_buy_base": 65409.9, "taker_buy_quote": 6545.92113 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1001, "high": 0.1015, "low": 0.1001, "close": 0.101, "volume": 634546.7, "close_time": 1768856399999, "quote_volume": 64069.28241, "trades": 706, "taker_buy_base": 229967.3, "taker_buy_quote": 23240.63073 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1009, "high": 0.1013, "low": 0.1002, "close": 0.1011, "volume": 218755.8, "close_time": 1768859999999, "quote_volume": 22052.87917, "trades": 307, "taker_buy_base": 97362.2, "taker_buy_quote": 9823.59702 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1011, "high": 0.1014, "low": 0.0998, "close": 0.0999, "volume": 356317.4, "close_time": 1768863599999, "quote_volume": 35801.93596, "trades": 452, "taker_buy_base": 150405.5, "taker_buy_quote": 15111.1967 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0993, "close": 0.0993, "volume": 469185.1, "close_time": 1768867199999, "quote_volume": 46767.69483, "trades": 430, "taker_buy_base": 237993.6, "taker_buy_quote": 23733.1161 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0993, "high": 0.1026, "low": 0.0993, "close": 0.1016, "volume": 1959349.8, "close_time": 1768870799999, "quote_volume": 198373.36411, "trades": 1550, "taker_buy_base": 884929.0, "taker_buy_quote": 89622.71316 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1016, "high": 0.1057, "low": 0.1002, "close": 0.1038, "volume": 4366261.7, "close_time": 1768874399999, "quote_volume": 451366.64639, "trades": 3942, "taker_buy_base": 2312592.8, "taker_buy_quote": 238889.23386 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1039, "high": 0.104, "low": 0.1018, "close": 0.1021, "volume": 1497830.9, "close_time": 1768877999999, "quote_volume": 154245.8394, "trades": 1713, "taker_buy_base": 836302.3, "taker_buy_quote": 86159.98899 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.102, "high": 0.1021, "low": 0.0993, "close": 0.0995, "volume": 867780.4, "close_time": 1768881599999, "quote_volume": 87544.28948, "trades": 990, "taker_buy_base": 367700.2, "taker_buy_quote": 37194.46788 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0994, "high": 0.1, "low": 0.0983, "close": 0.0992, "volume": 746340.4, "close_time": 1768885199999, "quote_volume": 74040.08384, "trades": 1048, "taker_buy_base": 358438.0, "taker_buy_quote": 35597.39349 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0992, "high": 0.0995, "low": 0.0962, "close": 0.0972, "volume": 966095.6, "close_time": 1768888799999, "quote_volume": 94200.85917, "trades": 1169, "taker_buy_base": 459569.0, "taker_buy_quote": 44801.79954 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0973, "high": 0.0976, "low": 0.0965, "close": 0.0967, "volume": 456012.3, "close_time": 1768892399999, "quote_volume": 44241.27175, "trades": 654, "taker_buy_base": 155014.6, "taker_buy_quote": 15045.29015 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0966, "high": 0.097, "low": 0.0963, "close": 0.0968, "volume": 385103.1, "close_time": 1768895999999, "quote_volume": 37249.87845, "trades": 443, "taker_buy_base": 234035.2, "taker_buy_quote": 22638.39848 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0968, "high": 0.0976, "low": 0.0962, "close": 0.0966, "volume": 721603.2, "close_time": 1768899599999, "quote_volume": 70004.82961, "trades": 649, "taker_buy_base": 446765.2, "taker_buy_quote": 43355.679 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0966, "high": 0.0973, "low": 0.096, "close": 0.0965, "volume": 494631.2, "close_time": 1768903199999, "quote_volume": 47750.11329, "trades": 423, "taker_buy_base": 285002.8, "taker_buy_quote": 27501.10344 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0965, "high": 0.0971, "low": 0.0965, "close": 0.0968, "volume": 114226.0, "close_time": 1768906799999, "quote_volume": 11055.04661, "trades": 171, "taker_buy_base": 69585.0, "taker_buy_quote": 6735.58915 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0968, "high": 0.1012, "low": 0.0968, "close": 0.0989, "volume": 3194509.3, "close_time": 1768910399999, "quote_volume": 316684.95085, "trades": 2807, "taker_buy_base": 1661727.4, "taker_buy_quote": 164835.16203 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0988, "high": 0.0994, "low": 0.0974, "close": 0.0979, "volume": 1020776.6, "close_time": 1768913999999, "quote_volume": 100470.70118, "trades": 939, "taker_buy_base": 514241.6, "taker_buy_quote": 50595.30546 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0967, "close": 0.0969, "volume": 250772.8, "close_time": 1768917599999, "quote_volume": 24418.49783, "trades": 493, "taker_buy_base": 106020.9, "taker_buy_quote": 10334.91581 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.097, "high": 0.0979, "low": 0.0967, "close": 0.097, "volume": 894157.5, "close_time": 1768921199999, "quote_volume": 86994.13194, "trades": 1113, "taker_buy_base": 456001.5, "taker_buy_quote": 44374.54376 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0971, "high": 0.0981, "low": 0.0957, "close": 0.0974, "volume": 628137.1, "close_time": 1768924799999, "quote_volume": 60984.11477, "trades": 871, "taker_buy_base": 276457.8, "taker_buy_quote": 26828.55034 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0974, "high": 0.0975, "low": 0.0952, "close": 0.0958, "volume": 769299.9, "close_time": 1768928399999, "quote_volume": 74210.06313, "trades": 782, "taker_buy_base": 378124.4, "taker_buy_quote": 36455.46166 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0958, "high": 0.0963, "low": 0.0952, "close": 0.0957, "volume": 439380.8, "close_time": 1768931999999, "quote_volume": 42044.99925, "trades": 591, "taker_buy_base": 227993.4, "taker_buy_quote": 21828.83852 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0957, "high": 0.0961, "low": 0.0924, "close": 0.0936, "volume": 3332517.0, "close_time": 1768935599999, "quote_volume": 312040.50258, "trades": 2352, "taker_buy_base": 1285692.0, "taker_buy_quote": 120330.59219 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0936, "high": 0.0942, "low": 0.0935, "close": 0.094, "volume": 108824.2, "close_time": 1768939199999, "quote_volume": 10212.22568, "trades": 211, "taker_buy_base": 44660.1, "taker_buy_quote": 4191.43605 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0939, "high": 0.0946, "low": 0.0936, "close": 0.094, "volume": 290210.9, "close_time": 1768942799999, "quote_volume": 27301.25557, "trades": 371, "taker_buy_base": 149827.9, "taker_buy_quote": 14087.24739 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0938, "close": 0.0941, "volume": 195636.8, "close_time": 1768946399999, "quote_volume": 18392.42225, "trades": 248, "taker_buy_base": 104608.6, "taker_buy_quote": 9835.42828 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0941, "high": 0.0946, "low": 0.0923, "close": 0.0939, "volume": 883177.0, "close_time": 1768949999999, "quote_volume": 82830.15795, "trades": 741, "taker_buy_base": 324481.0, "taker_buy_quote": 30460.05498 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.094, "high": 0.0947, "low": 0.0935, "close": 0.0936, "volume": 240390.0, "close_time": 1768953599999, "quote_volume": 22598.39735, "trades": 409, "taker_buy_base": 110617.7, "taker_buy_quote": 10394.91206 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0935, "high": 0.0984, "low": 0.0934, "close": 0.0969, "volume": 2093422.0, "close_time": 1768957199999, "quote_volume": 201918.54195, "trades": 2238, "taker_buy_base": 1048946.2, "taker_buy_quote": 101284.21589 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0969, "high": 0.097, "low": 0.0948, "close": 0.095, "volume": 770516.7, "close_time": 1768960799999, "quote_volume": 73715.35278, "trades": 719, "taker_buy_base": 434518.7, "taker_buy_quote": 41544.22706 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.095, "high": 0.0956, "low": 0.0947, "close": 0.0948, "volume": 233800.6, "close_time": 1768964399999, "quote_volume": 22265.98277, "trades": 266, "taker_buy_base": 140695.9, "taker_buy_quote": 13406.24949 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0944, "close": 0.0947, "volume": 133113.5, "close_time": 1768967999999, "quote_volume": 12601.42525, "trades": 266, "taker_buy_base": 70884.4, "taker_buy_quote": 6713.43564 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0948, "high": 0.0951, "low": 0.094, "close": 0.0946, "volume": 284451.3, "close_time": 1768971599999, "quote_volume": 26893.40079, "trades": 325, "taker_buy_base": 159899.4, "taker_buy_quote": 15130.99258 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0945, "high": 0.0949, "low": 0.0944, "close": 0.0948, "volume": 135330.1, "close_time": 1768975199999, "quote_volume": 12817.4793, "trades": 195, "taker_buy_base": 72089.3, "taker_buy_quote": 6827.37345 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0948, "high": 0.095, "low": 0.0944, "close": 0.0945, "volume": 442636.1, "close_time": 1768978799999, "quote_volume": 41840.11319, "trades": 286, "taker_buy_base": 303290.0, "taker_buy_quote": 28665.31914 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0931, "close": 0.0932, "volume": 218067.4, "close_time": 1768982399999, "quote_volume": 20456.41831, "trades": 273, "taker_buy_base": 51710.1, "taker_buy_quote": 4852.62887 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0927, "close": 0.0933, "volume": 376686.4, "close_time": 1768985999999, "quote_volume": 35047.24546, "trades": 474, "taker_buy_base": 209121.2, "taker_buy_quote": 19456.76178 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0934, "high": 0.0943, "low": 0.093, "close": 0.0934, "volume": 456423.0, "close_time": 1768989599999, "quote_volume": 42756.51047, "trades": 521, "taker_buy_base": 247080.9, "taker_buy_quote": 23155.23686 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0934, "high": 0.094, "low": 0.0934, "close": 0.0935, "volume": 390002.3, "close_time": 1768993199999, "quote_volume": 36528.86799, "trades": 547, "taker_buy_base": 196182.3, "taker_buy_quote": 18370.67977 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0935, "high": 0.0943, "low": 0.093, "close": 0.0934, "volume": 280568.9, "close_time": 1768996799999, "quote_volume": 26271.03786, "trades": 451, "taker_buy_base": 192068.7, "taker_buy_quote": 17986.95421 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0918, "close": 0.0931, "volume": 698312.2, "close_time": 1769000399999, "quote_volume": 64624.20912, "trades": 885, "taker_buy_base": 362867.4, "taker_buy_quote": 33586.61758 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0931, "high": 0.0936, "low": 0.0927, "close": 0.0935, "volume": 233220.0, "close_time": 1769003999999, "quote_volume": 21716.47, "trades": 344, "taker_buy_base": 90362.8, "taker_buy_quote": 8414.92429 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0935, "high": 0.0953, "low": 0.0933, "close": 0.0944, "volume": 1295821.9, "close_time": 1769007599999, "quote_volume": 122171.24282, "trades": 1723, "taker_buy_base": 655985.8, "taker_buy_quote": 61823.16269 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0944, "high": 0.0952, "low": 0.0942, "close": 0.0948, "volume": 482278.4, "close_time": 1769011199999, "quote_volume": 45661.21872, "trades": 723, "taker_buy_base": 236998.7, "taker_buy_quote": 22462.86737 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0949, "high": 0.0952, "low": 0.0927, "close": 0.0927, "volume": 722385.0, "close_time": 1769014799999, "quote_volume": 68073.75978, "trades": 968, "taker_buy_base": 400034.2, "taker_buy_quote": 37717.84639 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0928, "high": 0.0949, "low": 0.0927, "close": 0.0948, "volume": 525155.2, "close_time": 1769018399999, "quote_volume": 49067.39462, "trades": 849, "taker_buy_base": 253273.6, "taker_buy_quote": 23663.72032 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0948, "high": 0.0955, "low": 0.0943, "close": 0.0954, "volume": 228861.3, "close_time": 1769021999999, "quote_volume": 21759.69383, "trades": 461, "taker_buy_base": 151380.5, "taker_buy_quote": 14398.4082 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0954, "high": 0.0984, "low": 0.0951, "close": 0.0982, "volume": 430424.0, "close_time": 1769025599999, "quote_volume": 41842.21592, "trades": 776, "taker_buy_base": 224669.0, "taker_buy_quote": 21843.41398 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0983, "high": 0.0988, "low": 0.0968, "close": 0.0973, "volume": 344417.2, "close_time": 1769029199999, "quote_volume": 33541.3045, "trades": 477, "taker_buy_base": 168019.9, "taker_buy_quote": 16379.26445 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0973, "high": 0.0978, "low": 0.0969, "close": 0.0976, "volume": 215580.1, "close_time": 1769032799999, "quote_volume": 20994.46368, "trades": 334, "taker_buy_base": 107182.1, "taker_buy_quote": 10436.17071 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0977, "high": 0.0981, "low": 0.097, "close": 0.0973, "volume": 126157.6, "close_time": 1769036399999, "quote_volume": 12297.35656, "trades": 160, "taker_buy_base": 28892.7, "taker_buy_quote": 2815.71006 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0972, "high": 0.0981, "low": 0.0969, "close": 0.0972, "volume": 471693.2, "close_time": 1769039999999, "quote_volume": 45980.76742, "trades": 457, "taker_buy_base": 220687.2, "taker_buy_quote": 21520.56695 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0972, "high": 0.0974, "low": 0.096, "close": 0.0965, "volume": 1131371.2, "close_time": 1769043599999, "quote_volume": 109259.82133, "trades": 788, "taker_buy_base": 524169.0, "taker_buy_quote": 50558.50972 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0965, "high": 0.0966, "low": 0.0962, "close": 0.0964, "volume": 265532.2, "close_time": 1769047199999, "quote_volume": 25596.08676, "trades": 283, "taker_buy_base": 128938.4, "taker_buy_quote": 12426.51202 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0964, "high": 0.0967, "low": 0.0959, "close": 0.0959, "volume": 83395.0, "close_time": 1769050799999, "quote_volume": 8038.56004, "trades": 149, "taker_buy_base": 43063.0, "taker_buy_quote": 4148.75114 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0959, "high": 0.0964, "low": 0.0954, "close": 0.0958, "volume": 159217.6, "close_time": 1769054399999, "quote_volume": 15294.72102, "trades": 245, "taker_buy_base": 90629.8, "taker_buy_quote": 8708.20025 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0954, "close": 0.0955, "volume": 91798.4, "close_time": 1769057999999, "quote_volume": 8780.05453, "trades": 139, "taker_buy_base": 42216.0, "taker_buy_quote": 4039.4615 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0947, "close": 0.0949, "volume": 65035.5, "close_time": 1769061599999, "quote_volume": 6179.94302, "trades": 147, "taker_buy_base": 31428.9, "taker_buy_quote": 2986.28359 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0949, "high": 0.0957, "low": 0.0946, "close": 0.0953, "volume": 221198.6, "close_time": 1769065199999, "quote_volume": 21068.37972, "trades": 280, "taker_buy_base": 110405.4, "taker_buy_quote": 10517.42548 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0953, "high": 0.0953, "low": 0.094, "close": 0.0943, "volume": 362424.9, "close_time": 1769068799999, "quote_volume": 34204.46094, "trades": 425, "taker_buy_base": 112357.2, "taker_buy_quote": 10599.6045 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0936, "close": 0.0939, "volume": 242471.7, "close_time": 1769072399999, "quote_volume": 22810.65698, "trades": 244, "taker_buy_base": 148810.0, "taker_buy_quote": 14006.65581 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0938, "high": 0.0951, "low": 0.0937, "close": 0.0945, "volume": 255370.9, "close_time": 1769075999999, "quote_volume": 24086.00803, "trades": 292, "taker_buy_base": 167385.0, "taker_buy_quote": 15785.29951 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0945, "high": 0.0951, "low": 0.0941, "close": 0.0948, "volume": 526571.6, "close_time": 1769079599999, "quote_volume": 49861.08374, "trades": 475, "taker_buy_base": 284344.5, "taker_buy_quote": 26932.62039 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0947, "high": 0.0948, "low": 0.094, "close": 0.0943, "volume": 794764.4, "close_time": 1769083199999, "quote_volume": 74943.66959, "trades": 330, "taker_buy_base": 402484.4, "taker_buy_quote": 37936.07408 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0936, "close": 0.0938, "volume": 137050.6, "close_time": 1769086799999, "quote_volume": 12867.67204, "trades": 219, "taker_buy_base": 69323.6, "taker_buy_quote": 6510.04475 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0938, "high": 0.0973, "low": 0.0936, "close": 0.0958, "volume": 1872243.7, "close_time": 1769090399999, "quote_volume": 179476.84271, "trades": 1762, "taker_buy_base": 884898.1, "taker_buy_quote": 84714.11307 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0959, "high": 0.096, "low": 0.0944, "close": 0.0946, "volume": 559241.3, "close_time": 1769093999999, "quote_volume": 53162.739, "trades": 607, "taker_buy_base": 260557.0, "taker_buy_quote": 24766.9628 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0946, "high": 0.0957, "low": 0.0938, "close": 0.0946, "volume": 588191.9, "close_time": 1769097599999, "quote_volume": 55610.55135, "trades": 784, "taker_buy_base": 282673.7, "taker_buy_quote": 26775.78597 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0945, "high": 0.0957, "low": 0.0945, "close": 0.0951, "volume": 496418.5, "close_time": 1769101199999, "quote_volume": 47190.20934, "trades": 622, "taker_buy_base": 250953.6, "taker_buy_quote": 23843.33527 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0951, "high": 0.0957, "low": 0.0948, "close": 0.0957, "volume": 263388.7, "close_time": 1769104799999, "quote_volume": 25051.73843, "trades": 446, "taker_buy_base": 124284.6, "taker_buy_quote": 11828.75542 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0945, "close": 0.0945, "volume": 184337.1, "close_time": 1769108399999, "quote_volume": 17549.47163, "trades": 327, "taker_buy_base": 68321.2, "taker_buy_quote": 6507.03724 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0945, "high": 0.095, "low": 0.094, "close": 0.0949, "volume": 138328.1, "close_time": 1769111999999, "quote_volume": 13078.16891, "trades": 241, "taker_buy_base": 92594.2, "taker_buy_quote": 8763.40038 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0948, "high": 0.095, "low": 0.0939, "close": 0.094, "volume": 293743.4, "close_time": 1769115599999, "quote_volume": 27739.37765, "trades": 289, "taker_buy_base": 124289.1, "taker_buy_quote": 11745.26971 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.094, "high": 0.0947, "low": 0.0939, "close": 0.0945, "volume": 203092.4, "close_time": 1769119199999, "quote_volume": 19172.37361, "trades": 204, "taker_buy_base": 90077.1, "taker_buy_quote": 8498.78674 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0945, "high": 0.0948, "low": 0.0942, "close": 0.0948, "volume": 175295.2, "close_time": 1769122799999, "quote_volume": 16553.12509, "trades": 212, "taker_buy_base": 89122.2, "taker_buy_quote": 8417.60359 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0947, "high": 0.0961, "low": 0.0943, "close": 0.0957, "volume": 185957.2, "close_time": 1769126399999, "quote_volume": 17736.18943, "trades": 235, "taker_buy_base": 65029.9, "taker_buy_quote": 6198.94284 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0957, "high": 0.0986, "low": 0.0955, "close": 0.097, "volume": 2116669.4, "close_time": 1769129999999, "quote_volume": 206288.43494, "trades": 2045, "taker_buy_base": 1119745.9, "taker_buy_quote": 109137.77712 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.097, "high": 0.0982, "low": 0.097, "close": 0.0979, "volume": 570999.4, "close_time": 1769133599999, "quote_volume": 55773.45444, "trades": 549, "taker_buy_base": 283608.7, "taker_buy_quote": 27706.90628 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0949, "close": 0.096, "volume": 2202899.5, "close_time": 1769137199999, "quote_volume": 210876.46074, "trades": 1400, "taker_buy_base": 1451093.8, "taker_buy_quote": 138597.85762 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0959, "high": 0.0964, "low": 0.0957, "close": 0.0958, "volume": 189610.2, "close_time": 1769140799999, "quote_volume": 18194.13818, "trades": 215, "taker_buy_base": 124642.1, "taker_buy_quote": 11961.85011 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0957, "high": 0.0963, "low": 0.0957, "close": 0.0962, "volume": 214920.1, "close_time": 1769144399999, "quote_volume": 20625.03892, "trades": 358, "taker_buy_base": 124091.9, "taker_buy_quote": 11903.64968 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0962, "high": 0.0984, "low": 0.0959, "close": 0.0983, "volume": 939757.4, "close_time": 1769147999999, "quote_volume": 91281.51129, "trades": 1046, "taker_buy_base": 583777.5, "taker_buy_quote": 56708.1349 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0982, "high": 0.1017, "low": 0.098, "close": 0.1004, "volume": 2642949.5, "close_time": 1769151599999, "quote_volume": 264441.20854, "trades": 2959, "taker_buy_base": 1395833.5, "taker_buy_quote": 139666.78597 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1005, "high": 0.1024, "low": 0.0991, "close": 0.1019, "volume": 3455580.2, "close_time": 1769155199999, "quote_volume": 349753.43243, "trades": 2638, "taker_buy_base": 1700258.2, "taker_buy_quote": 172131.44378 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.102, "high": 0.1109, "low": 0.0993, "close": 0.0996, "volume": 13728096.0, "close_time": 1769158799999, "quote_volume": 1437283.83176, "trades": 19796, "taker_buy_base": 8067873.2, "taker_buy_quote": 844283.15703 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0996, "high": 0.1069, "low": 0.099, "close": 0.1028, "volume": 6784010.9, "close_time": 1769162399999, "quote_volume": 693578.66053, "trades": 8715, "taker_buy_base": 3502854.2, "taker_buy_quote": 357412.04966 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1029, "high": 0.1101, "low": 0.1025, "close": 0.1049, "volume": 5654425.2, "close_time": 1769165999999, "quote_volume": 600922.81508, "trades": 8595, "taker_buy_base": 3077912.9, "taker_buy_quote": 326921.04841 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1048, "high": 0.1118, "low": 0.1023, "close": 0.1033, "volume": 5658148.0, "close_time": 1769169599999, "quote_volume": 606703.82102, "trades": 7490, "taker_buy_base": 2708266.7, "taker_buy_quote": 290631.06379 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1031, "high": 0.106, "low": 0.1021, "close": 0.1056, "volume": 2797989.3, "close_time": 1769173199999, "quote_volume": 290324.75752, "trades": 3697, "taker_buy_base": 1417901.5, "taker_buy_quote": 147229.99427 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1056, "high": 0.1065, "low": 0.1019, "close": 0.1032, "volume": 1643574.7, "close_time": 1769176799999, "quote_volume": 170940.63895, "trades": 1637, "taker_buy_base": 744837.2, "taker_buy_quote": 77356.59501 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1031, "high": 0.1048, "low": 0.1024, "close": 0.1041, "volume": 1759800.2, "close_time": 1769180399999, "quote_volume": 182107.28813, "trades": 1614, "taker_buy_base": 895769.1, "taker_buy_quote": 92736.86243 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1041, "high": 0.1057, "low": 0.1028, "close": 0.1036, "volume": 1169092.4, "close_time": 1769183999999, "quote_volume": 121419.13134, "trades": 1583, "taker_buy_base": 570076.7, "taker_buy_quote": 59307.53543 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1035, "high": 0.1042, "low": 0.101, "close": 0.1033, "volume": 1905854.1, "close_time": 1769187599999, "quote_volume": 195327.87429, "trades": 2069, "taker_buy_base": 989071.5, "taker_buy_quote": 101308.61689 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1034, "high": 0.1057, "low": 0.1025, "close": 0.1054, "volume": 1871638.1, "close_time": 1769191199999, "quote_volume": 195788.99875, "trades": 1565, "taker_buy_base": 1040901.1, "taker_buy_quote": 108867.19491 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1053, "high": 0.1055, "low": 0.1038, "close": 0.1046, "volume": 786010.6, "close_time": 1769194799999, "quote_volume": 82334.18437, "trades": 1096, "taker_buy_base": 351605.0, "taker_buy_quote": 36831.08641 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1044, "high": 0.1052, "low": 0.1035, "close": 0.1046, "volume": 851935.5, "close_time": 1769198399999, "quote_volume": 88869.87613, "trades": 927, "taker_buy_base": 386162.3, "taker_buy_quote": 40301.3364 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1044, "high": 0.1049, "low": 0.1027, "close": 0.1033, "volume": 327490.0, "close_time": 1769201999999, "quote_volume": 33949.3525, "trades": 484, "taker_buy_base": 149016.3, "taker_buy_quote": 15444.69509 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.103, "high": 0.1049, "low": 0.1026, "close": 0.1037, "volume": 558989.7, "close_time": 1769205599999, "quote_volume": 58018.94844, "trades": 739, "taker_buy_base": 249747.0, "taker_buy_quote": 25940.70077 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1036, "high": 0.1073, "low": 0.1035, "close": 0.1069, "volume": 1810784.2, "close_time": 1769209199999, "quote_volume": 191757.55927, "trades": 2387, "taker_buy_base": 1140142.3, "taker_buy_quote": 120752.65102 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1069, "high": 0.1069, "low": 0.105, "close": 0.1061, "volume": 1318611.7, "close_time": 1769212799999, "quote_volume": 139596.57849, "trades": 1606, "taker_buy_base": 632227.6, "taker_buy_quote": 66931.76483 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.106, "high": 0.1076, "low": 0.1033, "close": 0.1043, "volume": 3694196.8, "close_time": 1769216399999, "quote_volume": 388538.98301, "trades": 3524, "taker_buy_base": 1934049.6, "taker_buy_quote": 203516.68568 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1043, "high": 0.1068, "low": 0.1024, "close": 0.1061, "volume": 1629227.0, "close_time": 1769219999999, "quote_volume": 169995.24425, "trades": 1995, "taker_buy_base": 827634.4, "taker_buy_quote": 86470.4037 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1062, "high": 0.1099, "low": 0.1058, "close": 0.1096, "volume": 2767559.0, "close_time": 1769223599999, "quote_volume": 298649.21908, "trades": 3204, "taker_buy_base": 1447231.4, "taker_buy_quote": 156244.49885 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1095, "high": 0.1123, "low": 0.1093, "close": 0.1108, "volume": 2786888.9, "close_time": 1769227199999, "quote_volume": 309178.48805, "trades": 3336, "taker_buy_base": 1378278.0, "taker_buy_quote": 152927.04777 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1108, "high": 0.1123, "low": 0.1064, "close": 0.1073, "volume": 3902475.6, "close_time": 1769230799999, "quote_volume": 427277.45513, "trades": 3917, "taker_buy_base": 2063388.2, "taker_buy_quote": 225900.13989 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1071, "high": 0.1084, "low": 0.1062, "close": 0.1078, "volume": 1039617.2, "close_time": 1769234399999, "quote_volume": 111569.97355, "trades": 1424, "taker_buy_base": 549986.0, "taker_buy_quote": 59046.41805 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1077, "high": 0.1099, "low": 0.1059, "close": 0.1089, "volume": 1298501.9, "close_time": 1769237999999, "quote_volume": 141027.10464, "trades": 1600, "taker_buy_base": 728146.5, "taker_buy_quote": 79136.08749 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1089, "high": 0.1096, "low": 0.1059, "close": 0.1075, "volume": 2729332.3, "close_time": 1769241599999, "quote_volume": 293351.43603, "trades": 2807, "taker_buy_base": 1143085.0, "taker_buy_quote": 122775.88801 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1074, "high": 0.1092, "low": 0.1047, "close": 0.1049, "volume": 2468844.9, "close_time": 1769245199999, "quote_volume": 263821.8791, "trades": 2777, "taker_buy_base": 1096531.4, "taker_buy_quote": 117252.52252 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1048, "high": 0.1078, "low": 0.1048, "close": 0.1062, "volume": 756934.5, "close_time": 1769248799999, "quote_volume": 80178.80914, "trades": 1228, "taker_buy_base": 355555.2, "taker_buy_quote": 37622.42952 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1063, "high": 0.1067, "low": 0.1045, "close": 0.1054, "volume": 1182580.1, "close_time": 1769252399999, "quote_volume": 124940.9095, "trades": 1675, "taker_buy_base": 567185.6, "taker_buy_quote": 59928.96987 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1054, "high": 0.1071, "low": 0.1043, "close": 0.1056, "volume": 1725838.9, "close_time": 1769255999999, "quote_volume": 182338.67155, "trades": 2135, "taker_buy_base": 839189.9, "taker_buy_quote": 88805.47904 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1036, "close": 0.1051, "volume": 1676601.7, "close_time": 1769259599999, "quote_volume": 175569.16336, "trades": 1655, "taker_buy_base": 953435.2, "taker_buy_quote": 99929.05898 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1051, "high": 0.1069, "low": 0.1041, "close": 0.1067, "volume": 1518768.1, "close_time": 1769263199999, "quote_volume": 160262.67694, "trades": 1972, "taker_buy_base": 927609.1, "taker_buy_quote": 98019.96454 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1065, "high": 0.108, "low": 0.1053, "close": 0.1063, "volume": 1516984.7, "close_time": 1769266799999, "quote_volume": 162050.74809, "trades": 1425, "taker_buy_base": 841108.9, "taker_buy_quote": 89909.91801 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1064, "high": 0.1076, "low": 0.106, "close": 0.1064, "volume": 639995.9, "close_time": 1769270399999, "quote_volume": 68315.88594, "trades": 872, "taker_buy_base": 350365.4, "taker_buy_quote": 37407.59033 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1063, "high": 0.1069, "low": 0.1032, "close": 0.1035, "volume": 857222.7, "close_time": 1769273999999, "quote_volume": 89796.50296, "trades": 1074, "taker_buy_base": 349859.2, "taker_buy_quote": 36651.25387 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1036, "high": 0.1049, "low": 0.1035, "close": 0.1045, "volume": 365561.2, "close_time": 1769277599999, "quote_volume": 38123.1899, "trades": 494, "taker_buy_base": 187303.3, "taker_buy_quote": 19545.64498 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1046, "high": 0.1051, "low": 0.1042, "close": 0.1045, "volume": 219260.1, "close_time": 1769281199999, "quote_volume": 22950.34366, "trades": 400, "taker_buy_base": 103523.2, "taker_buy_quote": 10830.10894 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1044, "high": 0.1046, "low": 0.1033, "close": 0.1036, "volume": 604707.2, "close_time": 1769284799999, "quote_volume": 62873.97759, "trades": 705, "taker_buy_base": 313954.2, "taker_buy_quote": 32682.84101 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1035, "high": 0.1039, "low": 0.1026, "close": 0.1039, "volume": 580520.2, "close_time": 1769288399999, "quote_volume": 59862.58544, "trades": 852, "taker_buy_base": 286437.7, "taker_buy_quote": 29538.5978 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1039, "high": 0.1043, "low": 0.1027, "close": 0.1029, "volume": 552904.9, "close_time": 1769291999999, "quote_volume": 57234.13029, "trades": 748, "taker_buy_base": 291973.3, "taker_buy_quote": 30250.59756 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.103, "high": 0.103, "low": 0.1008, "close": 0.1019, "volume": 1206770.2, "close_time": 1769295599999, "quote_volume": 122684.94839, "trades": 825, "taker_buy_base": 429332.2, "taker_buy_quote": 43648.49776 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1021, "high": 0.1059, "low": 0.1021, "close": 0.1055, "volume": 1110536.2, "close_time": 1769299199999, "quote_volume": 116198.31447, "trades": 1413, "taker_buy_base": 547944.0, "taker_buy_quote": 57287.51917 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1055, "high": 0.1079, "low": 0.0998, "close": 0.1003, "volume": 3517932.5, "close_time": 1769302799999, "quote_volume": 361938.4212, "trades": 3906, "taker_buy_base": 1574514.4, "taker_buy_quote": 162138.08947 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1003, "high": 0.101, "low": 0.0983, "close": 0.0995, "volume": 1845323.5, "close_time": 1769306399999, "quote_volume": 183548.6952, "trades": 1928, "taker_buy_base": 820361.9, "taker_buy_quote": 81611.77364 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0994, "high": 0.0999, "low": 0.0987, "close": 0.0991, "volume": 683529.8, "close_time": 1769309999999, "quote_volume": 67962.32502, "trades": 974, "taker_buy_base": 416966.9, "taker_buy_quote": 41457.65674 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0993, "high": 0.1006, "low": 0.0992, "close": 0.0992, "volume": 600474.1, "close_time": 1769313599999, "quote_volume": 59944.44693, "trades": 872, "taker_buy_base": 390643.1, "taker_buy_quote": 39010.25463 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0991, "high": 0.1, "low": 0.0982, "close": 0.0995, "volume": 438866.2, "close_time": 1769317199999, "quote_volume": 43590.48547, "trades": 611, "taker_buy_base": 217009.3, "taker_buy_quote": 21554.484 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0995, "high": 0.1007, "low": 0.0988, "close": 0.0996, "volume": 488358.3, "close_time": 1769320799999, "quote_volume": 48790.95551, "trades": 664, "taker_buy_base": 284038.7, "taker_buy_quote": 28384.17212 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0996, "high": 0.1005, "low": 0.0991, "close": 0.0999, "volume": 756381.1, "close_time": 1769324399999, "quote_volume": 75512.72348, "trades": 857, "taker_buy_base": 447005.3, "taker_buy_quote": 44637.95883 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0999, "high": 0.101, "low": 0.0984, "close": 0.0994, "volume": 2043998.4, "close_time": 1769327999999, "quote_volume": 203668.84699, "trades": 1517, "taker_buy_base": 1162842.7, "taker_buy_quote": 115885.30798 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0994, "high": 0.1042, "low": 0.0991, "close": 0.1037, "volume": 1924233.7, "close_time": 1769331599999, "quote_volume": 195809.1122, "trades": 2126, "taker_buy_base": 959804.9, "taker_buy_quote": 97689.05865 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1036, "high": 0.1053, "low": 0.1024, "close": 0.1026, "volume": 3707295.7, "close_time": 1769335199999, "quote_volume": 384637.74997, "trades": 3269, "taker_buy_base": 1839210.3, "taker_buy_quote": 190852.7774 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1026, "high": 0.1054, "low": 0.1021, "close": 0.1029, "volume": 2583927.5, "close_time": 1769338799999, "quote_volume": 268479.89749, "trades": 2493, "taker_buy_base": 1329496.3, "taker_buy_quote": 138142.41622 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1029, "high": 0.103, "low": 0.1012, "close": 0.1022, "volume": 960361.3, "close_time": 1769342399999, "quote_volume": 98056.89232, "trades": 1014, "taker_buy_base": 317062.3, "taker_buy_quote": 32404.58457 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1021, "high": 0.1045, "low": 0.1014, "close": 0.104, "volume": 3221836.5, "close_time": 1769345999999, "quote_volume": 332874.02757, "trades": 2959, "taker_buy_base": 1608767.3, "taker_buy_quote": 166265.06349 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1039, "high": 0.1044, "low": 0.1011, "close": 0.1019, "volume": 2168652.0, "close_time": 1769349599999, "quote_volume": 222531.66034, "trades": 1945, "taker_buy_base": 989774.2, "taker_buy_quote": 101623.55304 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1019, "high": 0.1025, "low": 0.0991, "close": 0.0993, "volume": 838763.6, "close_time": 1769353199999, "quote_volume": 84236.59602, "trades": 1271, "taker_buy_base": 381743.5, "taker_buy_quote": 38407.98345 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0993, "high": 0.1009, "low": 0.099, "close": 0.1007, "volume": 639858.1, "close_time": 1769356799999, "quote_volume": 63962.16629, "trades": 924, "taker_buy_base": 358516.8, "taker_buy_quote": 35852.65923 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1006, "high": 0.1006, "low": 0.0978, "close": 0.0991, "volume": 795818.2, "close_time": 1769360399999, "quote_volume": 78755.11327, "trades": 1197, "taker_buy_base": 444927.8, "taker_buy_quote": 44023.83007 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0991, "high": 0.0993, "low": 0.0976, "close": 0.0977, "volume": 395742.5, "close_time": 1769363999999, "quote_volume": 38851.88179, "trades": 571, "taker_buy_base": 132856.9, "taker_buy_quote": 13039.69627 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0958, "close": 0.0966, "volume": 981647.8, "close_time": 1769367599999, "quote_volume": 95225.81497, "trades": 1236, "taker_buy_base": 436858.8, "taker_buy_quote": 42410.1128 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0966, "high": 0.0971, "low": 0.0943, "close": 0.0946, "volume": 747573.4, "close_time": 1769371199999, "quote_volume": 71860.31469, "trades": 1045, "taker_buy_base": 381902.6, "taker_buy_quote": 36774.52209 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0946, "high": 0.0953, "low": 0.0945, "close": 0.0947, "volume": 375567.2, "close_time": 1769374799999, "quote_volume": 35627.2066, "trades": 543, "taker_buy_base": 172525.3, "taker_buy_quote": 16372.77087 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0948, "high": 0.0955, "low": 0.0943, "close": 0.0945, "volume": 394017.8, "close_time": 1769378399999, "quote_volume": 37311.49385, "trades": 535, "taker_buy_base": 170694.5, "taker_buy_quote": 16179.12919 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0946, "high": 0.0952, "low": 0.0929, "close": 0.0942, "volume": 768014.9, "close_time": 1769381999999, "quote_volume": 72089.19673, "trades": 864, "taker_buy_base": 238278.3, "taker_buy_quote": 22330.47181 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0928, "close": 0.0936, "volume": 482472.2, "close_time": 1769385599999, "quote_volume": 45150.77049, "trades": 524, "taker_buy_base": 227331.0, "taker_buy_quote": 21284.12651 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0936, "high": 0.0948, "low": 0.0931, "close": 0.0936, "volume": 967999.3, "close_time": 1769389199999, "quote_volume": 90745.18624, "trades": 914, "taker_buy_base": 461108.5, "taker_buy_quote": 43254.41325 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0935, "high": 0.0951, "low": 0.0935, "close": 0.0941, "volume": 381227.7, "close_time": 1769392799999, "quote_volume": 35941.39827, "trades": 651, "taker_buy_base": 137424.1, "taker_buy_quote": 12975.00611 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0941, "high": 0.0946, "low": 0.0935, "close": 0.0935, "volume": 181349.3, "close_time": 1769396399999, "quote_volume": 17054.85001, "trades": 308, "taker_buy_base": 74417.7, "taker_buy_quote": 6996.22557 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0936, "high": 0.0947, "low": 0.0929, "close": 0.093, "volume": 456164.0, "close_time": 1769399999999, "quote_volume": 42784.26005, "trades": 544, "taker_buy_base": 226020.2, "taker_buy_quote": 21223.28349 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0929, "high": 0.0961, "low": 0.0927, "close": 0.0953, "volume": 775675.8, "close_time": 1769403599999, "quote_volume": 73478.16714, "trades": 900, "taker_buy_base": 496135.3, "taker_buy_quote": 47004.2407 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0953, "high": 0.096, "low": 0.0942, "close": 0.0944, "volume": 450740.3, "close_time": 1769407199999, "quote_volume": 42880.4869, "trades": 464, "taker_buy_base": 153035.0, "taker_buy_quote": 14553.34189 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0944, "high": 0.0952, "low": 0.0939, "close": 0.0942, "volume": 258200.4, "close_time": 1769410799999, "quote_volume": 24412.98035, "trades": 365, "taker_buy_base": 106052.9, "taker_buy_quote": 10039.69567 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0931, "close": 0.0932, "volume": 278714.8, "close_time": 1769414399999, "quote_volume": 26077.9384, "trades": 413, "taker_buy_base": 140742.2, "taker_buy_quote": 13174.08132 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0932, "high": 0.0938, "low": 0.0922, "close": 0.093, "volume": 529912.0, "close_time": 1769417999999, "quote_volume": 49262.41316, "trades": 610, "taker_buy_base": 253505.8, "taker_buy_quote": 23568.6697 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.093, "high": 0.093, "low": 0.0921, "close": 0.0927, "volume": 164943.3, "close_time": 1769421599999, "quote_volume": 15269.17228, "trades": 291, "taker_buy_base": 73817.0, "taker_buy_quote": 6839.9971 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0926, "high": 0.0937, "low": 0.0926, "close": 0.0933, "volume": 239751.3, "close_time": 1769425199999, "quote_volume": 22341.70568, "trades": 315, "taker_buy_base": 121556.5, "taker_buy_quote": 11334.08766 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0932, "high": 0.0935, "low": 0.0925, "close": 0.0926, "volume": 143512.4, "close_time": 1769428799999, "quote_volume": 13353.34766, "trades": 225, "taker_buy_base": 89542.3, "taker_buy_quote": 8329.42977 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0917, "close": 0.0919, "volume": 264629.8, "close_time": 1769432399999, "quote_volume": 24365.5165, "trades": 326, "taker_buy_base": 79066.4, "taker_buy_quote": 7286.17434 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0918, "close": 0.0925, "volume": 64471.3, "close_time": 1769435999999, "quote_volume": 5940.88609, "trades": 144, "taker_buy_base": 29687.2, "taker_buy_quote": 2734.01479 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0926, "high": 0.0936, "low": 0.0918, "close": 0.0928, "volume": 284189.7, "close_time": 1769439599999, "quote_volume": 26371.02901, "trades": 527, "taker_buy_base": 132490.6, "taker_buy_quote": 12317.95019 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0928, "high": 0.0937, "low": 0.0924, "close": 0.0936, "volume": 401302.4, "close_time": 1769443199999, "quote_volume": 37377.47187, "trades": 676, "taker_buy_base": 188804.9, "taker_buy_quote": 17594.4243 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0936, "high": 0.0942, "low": 0.0931, "close": 0.0935, "volume": 499752.6, "close_time": 1769446799999, "quote_volume": 46786.30818, "trades": 729, "taker_buy_base": 305675.9, "taker_buy_quote": 28626.27073 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0935, "high": 0.0938, "low": 0.0926, "close": 0.0938, "volume": 207097.1, "close_time": 1769450399999, "quote_volume": 19304.1554, "trades": 311, "taker_buy_base": 150265.2, "taker_buy_quote": 14012.9362 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0938, "high": 0.0945, "low": 0.0937, "close": 0.0943, "volume": 149693.7, "close_time": 1769453999999, "quote_volume": 14080.89902, "trades": 229, "taker_buy_base": 75503.1, "taker_buy_quote": 7107.82591 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0939, "close": 0.0943, "volume": 96926.0, "close_time": 1769457599999, "quote_volume": 9127.72879, "trades": 155, "taker_buy_base": 33563.5, "taker_buy_quote": 3164.15813 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0943, "high": 0.0949, "low": 0.0942, "close": 0.0943, "volume": 154546.3, "close_time": 1769461199999, "quote_volume": 14598.93721, "trades": 262, "taker_buy_base": 82710.0, "taker_buy_quote": 7812.51493 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0944, "high": 0.0958, "low": 0.0944, "close": 0.0955, "volume": 299780.0, "close_time": 1769464799999, "quote_volume": 28519.55315, "trades": 356, "taker_buy_base": 135735.0, "taker_buy_quote": 12916.81541 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0956, "high": 0.096, "low": 0.0951, "close": 0.0958, "volume": 292390.4, "close_time": 1769468399999, "quote_volume": 27933.63049, "trades": 286, "taker_buy_base": 137455.5, "taker_buy_quote": 13145.23867 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0957, "high": 0.0959, "low": 0.0943, "close": 0.0947, "volume": 355046.3, "close_time": 1769471999999, "quote_volume": 33733.16013, "trades": 361, "taker_buy_base": 130648.7, "taker_buy_quote": 12413.42033 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0933, "close": 0.0936, "volume": 394313.9, "close_time": 1769475599999, "quote_volume": 36951.9974, "trades": 434, "taker_buy_base": 175328.8, "taker_buy_quote": 16438.59639 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0935, "high": 0.0938, "low": 0.0932, "close": 0.0933, "volume": 251062.7, "close_time": 1769479199999, "quote_volume": 23470.67093, "trades": 335, "taker_buy_base": 84576.8, "taker_buy_quote": 7906.25942 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0934, "high": 0.0958, "low": 0.0934, "close": 0.0952, "volume": 603039.1, "close_time": 1769482799999, "quote_volume": 57014.17797, "trades": 515, "taker_buy_base": 281559.0, "taker_buy_quote": 26631.58864 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0938, "close": 0.0939, "volume": 283094.3, "close_time": 1769486399999, "quote_volume": 26734.83027, "trades": 390, "taker_buy_base": 163928.0, "taker_buy_quote": 15477.55923 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0939, "high": 0.0947, "low": 0.0936, "close": 0.0947, "volume": 213726.5, "close_time": 1769489999999, "quote_volume": 20161.64231, "trades": 276, "taker_buy_base": 140430.4, "taker_buy_quote": 13251.65948 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0939, "close": 0.0943, "volume": 147715.5, "close_time": 1769493599999, "quote_volume": 13960.45681, "trades": 196, "taker_buy_base": 97852.9, "taker_buy_quote": 9250.85794 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0931, "close": 0.0933, "volume": 106443.8, "close_time": 1769497199999, "quote_volume": 9966.44156, "trades": 191, "taker_buy_base": 57882.8, "taker_buy_quote": 5421.11327 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0933, "high": 0.0938, "low": 0.093, "close": 0.0933, "volume": 254048.2, "close_time": 1769500799999, "quote_volume": 23699.734, "trades": 258, "taker_buy_base": 141523.6, "taker_buy_quote": 13203.60806 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0929, "close": 0.0933, "volume": 183913.7, "close_time": 1769504399999, "quote_volume": 17156.68362, "trades": 233, "taker_buy_base": 83491.6, "taker_buy_quote": 7789.6798 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0926, "close": 0.0927, "volume": 171371.1, "close_time": 1769507999999, "quote_volume": 15930.545, "trades": 269, "taker_buy_base": 101554.4, "taker_buy_quote": 9441.29249 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0928, "high": 0.093, "low": 0.0922, "close": 0.0924, "volume": 557254.1, "close_time": 1769511599999, "quote_volume": 51640.78344, "trades": 339, "taker_buy_base": 304872.6, "taker_buy_quote": 28270.27188 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0924, "high": 0.094, "low": 0.0922, "close": 0.0931, "volume": 700864.3, "close_time": 1769515199999, "quote_volume": 65253.43614, "trades": 570, "taker_buy_base": 320606.3, "taker_buy_quote": 29843.5765 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0921, "close": 0.0926, "volume": 327477.1, "close_time": 1769518799999, "quote_volume": 30384.65549, "trades": 410, "taker_buy_base": 149748.3, "taker_buy_quote": 13892.36998 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0927, "high": 0.0936, "low": 0.0923, "close": 0.0927, "volume": 525297.4, "close_time": 1769522399999, "quote_volume": 48817.77332, "trades": 436, "taker_buy_base": 243885.1, "taker_buy_quote": 22682.04364 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0926, "high": 0.0932, "low": 0.0915, "close": 0.0917, "volume": 502185.1, "close_time": 1769525999999, "quote_volume": 46212.54389, "trades": 442, "taker_buy_base": 351112.9, "taker_buy_quote": 32316.39462 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0917, "high": 0.0926, "low": 0.0914, "close": 0.0922, "volume": 227468.6, "close_time": 1769529599999, "quote_volume": 20904.96412, "trades": 340, "taker_buy_base": 99622.2, "taker_buy_quote": 9154.69427 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0923, "high": 0.094, "low": 0.0923, "close": 0.0937, "volume": 851408.6, "close_time": 1769533199999, "quote_volume": 79579.79187, "trades": 737, "taker_buy_base": 584111.5, "taker_buy_quote": 54584.6864 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0919, "close": 0.0921, "volume": 319728.7, "close_time": 1769536799999, "quote_volume": 29625.58618, "trades": 485, "taker_buy_base": 140737.0, "taker_buy_quote": 13023.32239 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.092, "high": 0.0933, "low": 0.092, "close": 0.0931, "volume": 281558.8, "close_time": 1769540399999, "quote_volume": 26005.84428, "trades": 467, "taker_buy_base": 157138.2, "taker_buy_quote": 14526.0662 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.093, "high": 0.0934, "low": 0.0924, "close": 0.0925, "volume": 459269.3, "close_time": 1769543999999, "quote_volume": 42610.52133, "trades": 516, "taker_buy_base": 188631.2, "taker_buy_quote": 17505.70921 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0925, "high": 0.093, "low": 0.0925, "close": 0.0927, "volume": 243637.5, "close_time": 1769547599999, "quote_volume": 22584.19022, "trades": 360, "taker_buy_base": 139597.9, "taker_buy_quote": 12946.1842 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0927, "close": 0.093, "volume": 147453.4, "close_time": 1769551199999, "quote_volume": 13717.29709, "trades": 204, "taker_buy_base": 103092.7, "taker_buy_quote": 9589.92884 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0931, "high": 0.0943, "low": 0.0931, "close": 0.0938, "volume": 247173.5, "close_time": 1769554799999, "quote_volume": 23166.98994, "trades": 261, "taker_buy_base": 126879.1, "taker_buy_quote": 11887.14557 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0938, "high": 0.0942, "low": 0.0936, "close": 0.0936, "volume": 276172.9, "close_time": 1769558399999, "quote_volume": 25910.91905, "trades": 235, "taker_buy_base": 65112.7, "taker_buy_quote": 6103.65494 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0937, "high": 0.0943, "low": 0.0929, "close": 0.0938, "volume": 340492.8, "close_time": 1769561999999, "quote_volume": 31883.65187, "trades": 366, "taker_buy_base": 180797.2, "taker_buy_quote": 16944.52432 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0926, "close": 0.093, "volume": 227099.9, "close_time": 1769565599999, "quote_volume": 21148.76155, "trades": 272, "taker_buy_base": 87052.3, "taker_buy_quote": 8110.92653 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0916, "close": 0.092, "volume": 395415.6, "close_time": 1769569199999, "quote_volume": 36498.69232, "trades": 380, "taker_buy_base": 169002.1, "taker_buy_quote": 15592.80853 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0918, "close": 0.0919, "volume": 346160.5, "close_time": 1769572799999, "quote_volume": 31909.91649, "trades": 314, "taker_buy_base": 192127.1, "taker_buy_quote": 17717.44497 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.092, "high": 0.092, "low": 0.0912, "close": 0.0917, "volume": 272481.6, "close_time": 1769576399999, "quote_volume": 24936.78932, "trades": 301, "taker_buy_base": 68921.3, "taker_buy_quote": 6312.95104 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0918, "high": 0.0935, "low": 0.0916, "close": 0.0927, "volume": 709480.0, "close_time": 1769579999999, "quote_volume": 65600.49327, "trades": 607, "taker_buy_base": 409354.1, "taker_buy_quote": 37899.49975 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0927, "high": 0.0931, "low": 0.0922, "close": 0.0928, "volume": 417251.5, "close_time": 1769583599999, "quote_volume": 38727.72487, "trades": 403, "taker_buy_base": 202791.6, "taker_buy_quote": 18821.96436 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0928, "high": 0.0968, "low": 0.0926, "close": 0.0958, "volume": 2607254.1, "close_time": 1769587199999, "quote_volume": 249448.53454, "trades": 2481, "taker_buy_base": 1393705.6, "taker_buy_quote": 133261.90164 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0958, "high": 0.0972, "low": 0.0953, "close": 0.0968, "volume": 1581251.7, "close_time": 1769590799999, "quote_volume": 152129.63788, "trades": 1387, "taker_buy_base": 831167.9, "taker_buy_quote": 79990.66371 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0969, "high": 0.1014, "low": 0.0968, "close": 0.1002, "volume": 3096630.1, "close_time": 1769594399999, "quote_volume": 307262.39007, "trades": 2717, "taker_buy_base": 1735638.1, "taker_buy_quote": 172188.76383 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0962, "close": 0.0964, "volume": 1334433.9, "close_time": 1769597999999, "quote_volume": 130228.5613, "trades": 1406, "taker_buy_base": 574479.0, "taker_buy_quote": 56133.72571 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0964, "high": 0.0972, "low": 0.0954, "close": 0.0967, "volume": 1174158.1, "close_time": 1769601599999, "quote_volume": 112870.64331, "trades": 1294, "taker_buy_base": 603987.8, "taker_buy_quote": 58056.40578 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0968, "high": 0.0977, "low": 0.0963, "close": 0.0971, "volume": 912275.1, "close_time": 1769605199999, "quote_volume": 88450.44936, "trades": 750, "taker_buy_base": 490221.0, "taker_buy_quote": 47542.60716 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0955, "close": 0.0955, "volume": 865240.4, "close_time": 1769608799999, "quote_volume": 83347.08214, "trades": 809, "taker_buy_base": 342200.3, "taker_buy_quote": 32990.43302 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0955, "high": 0.0974, "low": 0.0949, "close": 0.0952, "volume": 1493941.4, "close_time": 1769612399999, "quote_volume": 143595.77883, "trades": 1125, "taker_buy_base": 787828.9, "taker_buy_quote": 75735.07909 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0952, "high": 0.0957, "low": 0.0937, "close": 0.094, "volume": 1025988.0, "close_time": 1769615999999, "quote_volume": 96692.16842, "trades": 910, "taker_buy_base": 443904.5, "taker_buy_quote": 41840.51311 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.094, "high": 0.0947, "low": 0.0935, "close": 0.0941, "volume": 334691.5, "close_time": 1769619599999, "quote_volume": 31518.27954, "trades": 569, "taker_buy_base": 125215.8, "taker_buy_quote": 11792.63439 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0942, "high": 0.0952, "low": 0.0938, "close": 0.0951, "volume": 185598.7, "close_time": 1769623199999, "quote_volume": 17530.575, "trades": 256, "taker_buy_base": 123303.6, "taker_buy_quote": 11650.19548 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.095, "high": 0.0967, "low": 0.0944, "close": 0.0954, "volume": 1277065.6, "close_time": 1769626799999, "quote_volume": 122090.46774, "trades": 1324, "taker_buy_base": 706419.7, "taker_buy_quote": 67564.38622 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0953, "high": 0.0958, "low": 0.0945, "close": 0.0956, "volume": 316403.3, "close_time": 1769630399999, "quote_volume": 30153.33644, "trades": 493, "taker_buy_base": 135125.9, "taker_buy_quote": 12892.45206 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0955, "high": 0.0963, "low": 0.0951, "close": 0.0952, "volume": 485399.0, "close_time": 1769633999999, "quote_volume": 46401.08217, "trades": 434, "taker_buy_base": 182055.0, "taker_buy_quote": 17412.89579 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0953, "high": 0.0957, "low": 0.0947, "close": 0.0951, "volume": 340131.8, "close_time": 1769637599999, "quote_volume": 32345.93351, "trades": 413, "taker_buy_base": 151591.2, "taker_buy_quote": 14414.39993 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0944, "close": 0.0948, "volume": 286173.1, "close_time": 1769641199999, "quote_volume": 27138.88354, "trades": 319, "taker_buy_base": 159882.5, "taker_buy_quote": 15168.69072 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0949, "high": 0.0952, "low": 0.0934, "close": 0.0935, "volume": 628971.6, "close_time": 1769644799999, "quote_volume": 59125.22342, "trades": 521, "taker_buy_base": 334244.8, "taker_buy_quote": 31429.86109 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0935, "high": 0.094, "low": 0.0925, "close": 0.0928, "volume": 835522.7, "close_time": 1769648399999, "quote_volume": 77866.45656, "trades": 819, "taker_buy_base": 299973.3, "taker_buy_quote": 27975.18303 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0928, "high": 0.0933, "low": 0.092, "close": 0.0922, "volume": 248183.1, "close_time": 1769651999999, "quote_volume": 22971.80492, "trades": 340, "taker_buy_base": 81233.6, "taker_buy_quote": 7530.8688 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0922, "high": 0.0932, "low": 0.0914, "close": 0.0916, "volume": 845072.7, "close_time": 1769655599999, "quote_volume": 77834.58054, "trades": 951, "taker_buy_base": 410226.7, "taker_buy_quote": 37802.98462 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0915, "high": 0.0918, "low": 0.0908, "close": 0.0914, "volume": 376864.7, "close_time": 1769659199999, "quote_volume": 34440.32944, "trades": 485, "taker_buy_base": 201240.3, "taker_buy_quote": 18400.0875 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0913, "high": 0.0923, "low": 0.0911, "close": 0.0923, "volume": 293454.8, "close_time": 1769662799999, "quote_volume": 26949.78965, "trades": 321, "taker_buy_base": 172763.0, "taker_buy_quote": 15865.73091 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0922, "high": 0.0931, "low": 0.0921, "close": 0.0924, "volume": 347268.0, "close_time": 1769666399999, "quote_volume": 32133.80219, "trades": 300, "taker_buy_base": 203420.0, "taker_buy_quote": 18815.10684 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0924, "high": 0.0928, "low": 0.0918, "close": 0.0922, "volume": 530495.1, "close_time": 1769669999999, "quote_volume": 48878.75109, "trades": 418, "taker_buy_base": 243349.6, "taker_buy_quote": 22430.3529 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0919, "close": 0.092, "volume": 247833.1, "close_time": 1769673599999, "quote_volume": 22840.75935, "trades": 225, "taker_buy_base": 98679.5, "taker_buy_quote": 9090.26312 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0908, "close": 0.091, "volume": 424666.9, "close_time": 1769677199999, "quote_volume": 38776.6017, "trades": 426, "taker_buy_base": 232022.6, "taker_buy_quote": 21185.3088 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0911, "high": 0.0919, "low": 0.0911, "close": 0.0916, "volume": 204439.2, "close_time": 1769680799999, "quote_volume": 18703.04389, "trades": 206, "taker_buy_base": 98291.6, "taker_buy_quote": 8991.7146 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0915, "high": 0.0918, "low": 0.0908, "close": 0.091, "volume": 175797.6, "close_time": 1769684399999, "quote_volume": 16048.51155, "trades": 241, "taker_buy_base": 61493.1, "taker_buy_quote": 5620.71705 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.0909, "high": 0.091, "low": 0.0899, "close": 0.0902, "volume": 395003.8, "close_time": 1769687999999, "quote_volume": 35677.32297, "trades": 377, "taker_buy_base": 111827.7, "taker_buy_quote": 10112.66045 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0888, "close": 0.0898, "volume": 553621.3, "close_time": 1769691599999, "quote_volume": 49600.85256, "trades": 522, "taker_buy_base": 277466.0, "taker_buy_quote": 24873.10296 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0899, "high": 0.0905, "low": 0.0899, "close": 0.0904, "volume": 139827.7, "close_time": 1769695199999, "quote_volume": 12610.32948, "trades": 198, "taker_buy_base": 53619.9, "taker_buy_quote": 4838.38009 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0887, "close": 0.0888, "volume": 952492.9, "close_time": 1769698799999, "quote_volume": 85437.14264, "trades": 829, "taker_buy_base": 433818.1, "taker_buy_quote": 38970.15084 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0852, "close": 0.0872, "volume": 2375244.0, "close_time": 1769702399999, "quote_volume": 205403.61352, "trades": 2351, "taker_buy_base": 1208499.2, "taker_buy_quote": 104452.93647 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.087, "high": 0.0884, "low": 0.086, "close": 0.0883, "volume": 1623100.8, "close_time": 1769705999999, "quote_volume": 140906.63547, "trades": 1010, "taker_buy_base": 569220.2, "taker_buy_quote": 49528.3448 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0884, "high": 0.0898, "low": 0.0879, "close": 0.088, "volume": 1699285.4, "close_time": 1769709599999, "quote_volume": 151299.00506, "trades": 1424, "taker_buy_base": 814407.7, "taker_buy_quote": 72499.38738 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.088, "high": 0.0885, "low": 0.0868, "close": 0.087, "volume": 880139.0, "close_time": 1769713199999, "quote_volume": 77102.11363, "trades": 802, "taker_buy_base": 434113.4, "taker_buy_quote": 38054.37814 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0869, "high": 0.0874, "low": 0.0861, "close": 0.0868, "volume": 540078.2, "close_time": 1769716799999, "quote_volume": 46922.08545, "trades": 533, "taker_buy_base": 312764.3, "taker_buy_quote": 27173.23265 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0867, "high": 0.0873, "low": 0.0863, "close": 0.0871, "volume": 412895.9, "close_time": 1769720399999, "quote_volume": 35843.2887, "trades": 404, "taker_buy_base": 195703.9, "taker_buy_quote": 16996.37721 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0861, "close": 0.0866, "volume": 415447.7, "close_time": 1769723999999, "quote_volume": 36027.11892, "trades": 345, "taker_buy_base": 222893.4, "taker_buy_quote": 19328.09081 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0867, "high": 0.087, "low": 0.0864, "close": 0.0868, "volume": 130849.9, "close_time": 1769727599999, "quote_volume": 11359.86445, "trades": 169, "taker_buy_base": 69605.3, "taker_buy_quote": 6043.02838 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0868, "high": 0.0868, "low": 0.086, "close": 0.0866, "volume": 310937.0, "close_time": 1769731199999, "quote_volume": 26869.17392, "trades": 237, "taker_buy_base": 109827.5, "taker_buy_quote": 9488.72487 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0866, "high": 0.0873, "low": 0.0854, "close": 0.0872, "volume": 825236.6, "close_time": 1769734799999, "quote_volume": 71204.47437, "trades": 733, "taker_buy_base": 376528.7, "taker_buy_quote": 32455.84475 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0872, "high": 0.0879, "low": 0.0847, "close": 0.0866, "volume": 2536176.9, "close_time": 1769738399999, "quote_volume": 218752.0736, "trades": 2271, "taker_buy_base": 1220910.1, "taker_buy_quote": 105263.91477 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0837, "close": 0.0853, "volume": 1032795.5, "close_time": 1769741999999, "quote_volume": 87738.60975, "trades": 1143, "taker_buy_base": 554768.6, "taker_buy_quote": 47166.26177 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0853, "high": 0.0862, "low": 0.0851, "close": 0.0861, "volume": 181612.5, "close_time": 1769745599999, "quote_volume": 15571.46734, "trades": 322, "taker_buy_base": 89794.9, "taker_buy_quote": 7708.55538 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0861, "high": 0.0876, "low": 0.085, "close": 0.0873, "volume": 1219766.9, "close_time": 1769749199999, "quote_volume": 105017.49668, "trades": 1147, "taker_buy_base": 601255.6, "taker_buy_quote": 51794.28892 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0872, "high": 0.0874, "low": 0.0863, "close": 0.087, "volume": 457967.9, "close_time": 1769752799999, "quote_volume": 39860.9454, "trades": 549, "taker_buy_base": 246324.0, "taker_buy_quote": 21430.11354 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0869, "high": 0.0878, "low": 0.0856, "close": 0.0878, "volume": 746850.0, "close_time": 1769756399999, "quote_volume": 64665.37099, "trades": 796, "taker_buy_base": 377746.0, "taker_buy_quote": 32721.54765 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0877, "high": 0.0886, "low": 0.087, "close": 0.0876, "volume": 625262.2, "close_time": 1769759999999, "quote_volume": 54919.84449, "trades": 849, "taker_buy_base": 273288.8, "taker_buy_quote": 24019.92569 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0875, "high": 0.0881, "low": 0.0867, "close": 0.0878, "volume": 456828.2, "close_time": 1769763599999, "quote_volume": 39924.29396, "trades": 614, "taker_buy_base": 226295.0, "taker_buy_quote": 19793.94156 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0878, "high": 0.0889, "low": 0.0874, "close": 0.088, "volume": 506416.0, "close_time": 1769767199999, "quote_volume": 44687.18525, "trades": 738, "taker_buy_base": 242876.2, "taker_buy_quote": 21432.2011 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0879, "high": 0.0901, "low": 0.0876, "close": 0.0897, "volume": 527931.0, "close_time": 1769770799999, "quote_volume": 46860.95957, "trades": 683, "taker_buy_base": 300547.7, "taker_buy_quote": 26672.84137 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0898, "high": 0.0906, "low": 0.0892, "close": 0.0903, "volume": 799714.9, "close_time": 1769774399999, "quote_volume": 71881.31649, "trades": 1004, "taker_buy_base": 419344.0, "taker_buy_quote": 37702.30768 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0903, "high": 0.0927, "low": 0.09, "close": 0.0909, "volume": 2101132.2, "close_time": 1769777999999, "quote_volume": 191652.18431, "trades": 2391, "taker_buy_base": 1181629.5, "taker_buy_quote": 107785.1066 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0909, "high": 0.0939, "low": 0.0905, "close": 0.0921, "volume": 2923467.8, "close_time": 1769781599999, "quote_volume": 269661.12124, "trades": 3013, "taker_buy_base": 1525410.0, "taker_buy_quote": 140872.38945 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0922, "high": 0.0932, "low": 0.0909, "close": 0.0914, "volume": 1541315.3, "close_time": 1769785199999, "quote_volume": 141553.49589, "trades": 1717, "taker_buy_base": 723342.1, "taker_buy_quote": 66445.99269 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0915, "high": 0.0925, "low": 0.0901, "close": 0.0905, "volume": 1080409.7, "close_time": 1769788799999, "quote_volume": 98237.53717, "trades": 1293, "taker_buy_base": 512563.8, "taker_buy_quote": 46572.2574 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0903, "high": 0.0908, "low": 0.0895, "close": 0.0897, "volume": 627733.4, "close_time": 1769792399999, "quote_volume": 56593.25627, "trades": 817, "taker_buy_base": 321226.4, "taker_buy_quote": 28970.39461 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0897, "high": 0.0899, "low": 0.0889, "close": 0.0892, "volume": 593625.2, "close_time": 1769795999999, "quote_volume": 53095.19897, "trades": 884, "taker_buy_base": 284696.7, "taker_buy_quote": 25476.9082 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0892, "high": 0.0906, "low": 0.0876, "close": 0.0903, "volume": 667965.2, "close_time": 1769799599999, "quote_volume": 59310.90641, "trades": 1148, "taker_buy_base": 359354.7, "taker_buy_quote": 31925.2889 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0891, "close": 0.0892, "volume": 293023.8, "close_time": 1769803199999, "quote_volume": 26332.57013, "trades": 499, "taker_buy_base": 80656.5, "taker_buy_quote": 7243.48964 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0879, "close": 0.0883, "volume": 695922.5, "close_time": 1769806799999, "quote_volume": 61506.35994, "trades": 886, "taker_buy_base": 334709.6, "taker_buy_quote": 29579.91981 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0883, "high": 0.089, "low": 0.088, "close": 0.0882, "volume": 488233.4, "close_time": 1769810399999, "quote_volume": 43177.06994, "trades": 580, "taker_buy_base": 207404.5, "taker_buy_quote": 18355.4321 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0881, "high": 0.0882, "low": 0.087, "close": 0.0879, "volume": 392644.2, "close_time": 1769813999999, "quote_volume": 34450.69088, "trades": 488, "taker_buy_base": 238636.9, "taker_buy_quote": 20947.17309 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.088, "high": 0.0896, "low": 0.0877, "close": 0.0896, "volume": 941046.3, "close_time": 1769817599999, "quote_volume": 83515.27065, "trades": 830, "taker_buy_base": 566518.5, "taker_buy_quote": 50283.98305 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0894, "high": 0.0901, "low": 0.0878, "close": 0.0885, "volume": 945295.3, "close_time": 1769821199999, "quote_volume": 83904.53964, "trades": 843, "taker_buy_base": 480583.5, "taker_buy_quote": 42733.03234 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0885, "high": 0.0891, "low": 0.0879, "close": 0.0881, "volume": 645897.5, "close_time": 1769824799999, "quote_volume": 57180.58747, "trades": 587, "taker_buy_base": 264261.0, "taker_buy_quote": 23400.62659 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.088, "high": 0.0882, "low": 0.0875, "close": 0.0878, "volume": 625001.3, "close_time": 1769828399999, "quote_volume": 54899.91834, "trades": 609, "taker_buy_base": 296632.5, "taker_buy_quote": 26068.48626 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0879, "close": 0.088, "volume": 186702.7, "close_time": 1769831999999, "quote_volume": 16475.27211, "trades": 296, "taker_buy_base": 66429.6, "taker_buy_quote": 5860.4171 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.088, "high": 0.0884, "low": 0.0874, "close": 0.0879, "volume": 333534.1, "close_time": 1769835599999, "quote_volume": 29300.10782, "trades": 338, "taker_buy_base": 136463.1, "taker_buy_quote": 11981.82827 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.088, "high": 0.088, "low": 0.0869, "close": 0.0875, "volume": 378786.6, "close_time": 1769839199999, "quote_volume": 33119.72454, "trades": 396, "taker_buy_base": 132423.1, "taker_buy_quote": 11590.39699 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0857, "close": 0.086, "volume": 417610.3, "close_time": 1769842799999, "quote_volume": 36080.25026, "trades": 498, "taker_buy_base": 131160.4, "taker_buy_quote": 11338.21675 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.086, "high": 0.0862, "low": 0.0852, "close": 0.0859, "volume": 355079.5, "close_time": 1769846399999, "quote_volume": 30441.95857, "trades": 371, "taker_buy_base": 168896.7, "taker_buy_quote": 14495.35835 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.086, "high": 0.086, "low": 0.084, "close": 0.0849, "volume": 1394926.9, "close_time": 1769849999999, "quote_volume": 118222.21154, "trades": 1554, "taker_buy_base": 647462.7, "taker_buy_quote": 54840.56469 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0849, "high": 0.0857, "low": 0.0849, "close": 0.0852, "volume": 250832.3, "close_time": 1769853599999, "quote_volume": 21400.47428, "trades": 426, "taker_buy_base": 100442.5, "taker_buy_quote": 8571.90058 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0851, "high": 0.0861, "low": 0.0848, "close": 0.0856, "volume": 330266.4, "close_time": 1769857199999, "quote_volume": 28171.43812, "trades": 459, "taker_buy_base": 182495.1, "taker_buy_quote": 15571.79724 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0842, "close": 0.0844, "volume": 375023.3, "close_time": 1769860799999, "quote_volume": 31821.06442, "trades": 452, "taker_buy_base": 132406.3, "taker_buy_quote": 11246.31115 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0835, "close": 0.0837, "volume": 529062.4, "close_time": 1769864399999, "quote_volume": 44411.44408, "trades": 527, "taker_buy_base": 195336.6, "taker_buy_quote": 16402.74949 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0831, "close": 0.0833, "volume": 271047.9, "close_time": 1769867999999, "quote_volume": 22635.68965, "trades": 353, "taker_buy_base": 156932.9, "taker_buy_quote": 13106.99112 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0834, "high": 0.0837, "low": 0.0776, "close": 0.0796, "volume": 4296638.5, "close_time": 1769871599999, "quote_volume": 343333.28759, "trades": 4767, "taker_buy_base": 1997151.2, "taker_buy_quote": 159575.11777 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0797, "high": 0.0807, "low": 0.079, "close": 0.0793, "volume": 1210772.2, "close_time": 1769875199999, "quote_volume": 96618.72218, "trades": 1248, "taker_buy_base": 513402.4, "taker_buy_quote": 40985.79334 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0792, "high": 0.0807, "low": 0.078, "close": 0.0783, "volume": 1335801.3, "close_time": 1769878799999, "quote_volume": 105861.33603, "trades": 1328, "taker_buy_base": 595801.2, "taker_buy_quote": 47330.45955 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0783, "high": 0.0785, "low": 0.0731, "close": 0.0756, "volume": 3386120.0, "close_time": 1769882399999, "quote_volume": 256062.61515, "trades": 4186, "taker_buy_base": 1748692.8, "taker_buy_quote": 132155.78114 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0757, "high": 0.0763, "low": 0.0704, "close": 0.0751, "volume": 3199820.2, "close_time": 1769885999999, "quote_volume": 237766.43813, "trades": 3925, "taker_buy_base": 1462647.6, "taker_buy_quote": 108602.59822 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0751, "high": 0.076, "low": 0.0741, "close": 0.0748, "volume": 962939.4, "close_time": 1769889599999, "quote_volume": 72321.16589, "trades": 1307, "taker_buy_base": 534265.9, "taker_buy_quote": 40220.4018 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0748, "high": 0.0755, "low": 0.0734, "close": 0.0754, "volume": 702850.5, "close_time": 1769893199999, "quote_volume": 52414.99203, "trades": 819, "taker_buy_base": 358436.0, "taker_buy_quote": 26851.04762 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0753, "high": 0.0764, "low": 0.0748, "close": 0.076, "volume": 524276.6, "close_time": 1769896799999, "quote_volume": 39667.72757, "trades": 869, "taker_buy_base": 273839.8, "taker_buy_quote": 20716.53725 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.076, "high": 0.0764, "low": 0.0755, "close": 0.0758, "volume": 250490.7, "close_time": 1769900399999, "quote_volume": 18999.72048, "trades": 433, "taker_buy_base": 153823.7, "taker_buy_quote": 11671.25051 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0759, "high": 0.0775, "low": 0.0758, "close": 0.0772, "volume": 365982.0, "close_time": 1769903999999, "quote_volume": 28134.92368, "trades": 655, "taker_buy_base": 159399.3, "taker_buy_quote": 12261.99339 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0772, "high": 0.0806, "low": 0.0759, "close": 0.079, "volume": 4485422.1, "close_time": 1769907599999, "quote_volume": 351996.43595, "trades": 4523, "taker_buy_base": 2828357.2, "taker_buy_quote": 222112.57508 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0789, "high": 0.085, "low": 0.078, "close": 0.0829, "volume": 5385918.9, "close_time": 1769911199999, "quote_volume": 436812.54757, "trades": 8209, "taker_buy_base": 3246366.8, "taker_buy_quote": 263563.57337 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0829, "high": 0.099, "low": 0.0829, "close": 0.085, "volume": 19215141.5, "close_time": 1769914799999, "quote_volume": 1713753.65124, "trades": 21990, "taker_buy_base": 9881925.6, "taker_buy_quote": 879135.05044 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.085, "high": 0.1, "low": 0.0841, "close": 0.0864, "volume": 17480619.6, "close_time": 1769918399999, "quote_volume": 1588049.40549, "trades": 23437, "taker_buy_base": 8998306.4, "taker_buy_quote": 818744.72899 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0863, "high": 0.0917, "low": 0.0856, "close": 0.0907, "volume": 4993878.5, "close_time": 1769921999999, "quote_volume": 443500.74334, "trades": 7038, "taker_buy_base": 2633872.8, "taker_buy_quote": 233893.30941 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0906, "high": 0.0942, "low": 0.087, "close": 0.089, "volume": 5747540.8, "close_time": 1769925599999, "quote_volume": 516783.85541, "trades": 8488, "taker_buy_base": 2587580.8, "taker_buy_quote": 233126.73454 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0891, "high": 0.0895, "low": 0.088, "close": 0.0887, "volume": 1223158.3, "close_time": 1769929199999, "quote_volume": 108378.84171, "trades": 2057, "taker_buy_base": 718934.4, "taker_buy_quote": 63689.76721 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0886, "high": 0.0899, "low": 0.0859, "close": 0.0866, "volume": 3767947.4, "close_time": 1769932799999, "quote_volume": 329959.21374, "trades": 4038, "taker_buy_base": 1807432.8, "taker_buy_quote": 158412.45139 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0867, "high": 0.0871, "low": 0.0851, "close": 0.0856, "volume": 2151359.8, "close_time": 1769936399999, "quote_volume": 185068.77468, "trades": 2123, "taker_buy_base": 1005554.7, "taker_buy_quote": 86527.51967 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0857, "high": 0.0863, "low": 0.0837, "close": 0.0841, "volume": 1750240.9, "close_time": 1769939999999, "quote_volume": 149120.2225, "trades": 1925, "taker_buy_base": 846819.6, "taker_buy_quote": 72180.68943 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0796, "close": 0.0798, "volume": 2862564.2, "close_time": 1769943599999, "quote_volume": 233432.61677, "trades": 2830, "taker_buy_base": 1423039.0, "taker_buy_quote": 115867.32004 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0798, "high": 0.0811, "low": 0.0796, "close": 0.0801, "volume": 1357610.7, "close_time": 1769947199999, "quote_volume": 108864.26049, "trades": 1614, "taker_buy_base": 754014.2, "taker_buy_quote": 60462.38226 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.08, "high": 0.0802, "low": 0.079, "close": 0.0795, "volume": 567337.6, "close_time": 1769950799999, "quote_volume": 45074.86719, "trades": 1087, "taker_buy_base": 296443.2, "taker_buy_quote": 23562.57844 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0795, "high": 0.0798, "low": 0.0777, "close": 0.0778, "volume": 2429890.5, "close_time": 1769954399999, "quote_volume": 191039.73906, "trades": 3076, "taker_buy_base": 1081027.8, "taker_buy_quote": 85206.50031 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0778, "high": 0.0784, "low": 0.0767, "close": 0.078, "volume": 2995256.6, "close_time": 1769957999999, "quote_volume": 231986.31456, "trades": 3603, "taker_buy_base": 960221.7, "taker_buy_quote": 74452.95907 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.078, "high": 0.078, "low": 0.0758, "close": 0.0771, "volume": 2936677.4, "close_time": 1769961599999, "quote_volume": 225491.63609, "trades": 3403, "taker_buy_base": 1484611.5, "taker_buy_quote": 113898.81141 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0771, "high": 0.0776, "low": 0.0763, "close": 0.0765, "volume": 767370.3, "close_time": 1769965199999, "quote_volume": 59102.61351, "trades": 933, "taker_buy_base": 332318.2, "taker_buy_quote": 25603.7836 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0764, "high": 0.077, "low": 0.0757, "close": 0.0762, "volume": 185020.4, "close_time": 1769968799999, "quote_volume": 14107.53259, "trades": 416, "taker_buy_base": 84016.1, "taker_buy_quote": 6410.83739 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0763, "high": 0.0775, "low": 0.0762, "close": 0.0772, "volume": 444392.1, "close_time": 1769972399999, "quote_volume": 34187.075, "trades": 669, "taker_buy_base": 254379.5, "taker_buy_quote": 19573.70805 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0764, "close": 0.0764, "volume": 606226.0, "close_time": 1769975999999, "quote_volume": 46564.30489, "trades": 781, "taker_buy_base": 407550.1, "taker_buy_quote": 31298.62351 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0755, "close": 0.0758, "volume": 301848.5, "close_time": 1769979599999, "quote_volume": 22957.08555, "trades": 473, "taker_buy_base": 167831.7, "taker_buy_quote": 12756.60302 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0759, "high": 0.076, "low": 0.0749, "close": 0.0751, "volume": 406783.3, "close_time": 1769983199999, "quote_volume": 30648.5092, "trades": 522, "taker_buy_base": 208799.0, "taker_buy_quote": 15759.49041 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0752, "high": 0.0765, "low": 0.0751, "close": 0.0761, "volume": 307514.3, "close_time": 1769986799999, "quote_volume": 23307.76157, "trades": 583, "taker_buy_base": 141723.3, "taker_buy_quote": 10738.76487 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.076, "high": 0.076, "low": 0.0742, "close": 0.0749, "volume": 796750.1, "close_time": 1769990399999, "quote_volume": 59806.78881, "trades": 1328, "taker_buy_base": 326782.4, "taker_buy_quote": 24543.54275 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.075, "high": 0.0755, "low": 0.0738, "close": 0.0747, "volume": 852570.9, "close_time": 1769993999999, "quote_volume": 63822.74356, "trades": 1334, "taker_buy_base": 390270.0, "taker_buy_quote": 29272.36723 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0747, "high": 0.0766, "low": 0.0742, "close": 0.0749, "volume": 937196.8, "close_time": 1769997599999, "quote_volume": 70696.56025, "trades": 1096, "taker_buy_base": 588206.6, "taker_buy_quote": 44403.0924 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0748, "high": 0.0757, "low": 0.0742, "close": 0.0749, "volume": 831088.0, "close_time": 1770001199999, "quote_volume": 62220.69321, "trades": 814, "taker_buy_base": 321484.4, "taker_buy_quote": 24132.65881 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0749, "high": 0.0751, "low": 0.0721, "close": 0.0745, "volume": 1437630.7, "close_time": 1770004799999, "quote_volume": 105524.09499, "trades": 1880, "taker_buy_base": 611532.9, "taker_buy_quote": 44859.5561 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0745, "high": 0.0751, "low": 0.0729, "close": 0.074, "volume": 741222.6, "close_time": 1770008399999, "quote_volume": 54942.51948, "trades": 968, "taker_buy_base": 383331.5, "taker_buy_quote": 28400.35277 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0723, "close": 0.0727, "volume": 813037.9, "close_time": 1770011999999, "quote_volume": 59253.85966, "trades": 1040, "taker_buy_base": 348800.1, "taker_buy_quote": 25442.92933 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0727, "high": 0.0757, "low": 0.072, "close": 0.0755, "volume": 1901351.2, "close_time": 1770015599999, "quote_volume": 140410.31924, "trades": 2238, "taker_buy_base": 1147982.8, "taker_buy_quote": 84913.3971 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0755, "high": 0.0786, "low": 0.0755, "close": 0.0763, "volume": 2486669.1, "close_time": 1770019199999, "quote_volume": 192722.19301, "trades": 2557, "taker_buy_base": 1262587.4, "taker_buy_quote": 97848.90964 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0762, "high": 0.0782, "low": 0.0756, "close": 0.0763, "volume": 2738757.0, "close_time": 1770022799999, "quote_volume": 210270.05457, "trades": 2037, "taker_buy_base": 1393567.4, "taker_buy_quote": 106991.24544 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0762, "high": 0.0772, "low": 0.0759, "close": 0.0769, "volume": 1307708.0, "close_time": 1770026399999, "quote_volume": 100215.59485, "trades": 1112, "taker_buy_base": 572472.9, "taker_buy_quote": 43879.10876 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0769, "high": 0.0781, "low": 0.0764, "close": 0.078, "volume": 2155815.9, "close_time": 1770029999999, "quote_volume": 166810.83863, "trades": 1143, "taker_buy_base": 981113.3, "taker_buy_quote": 76000.73099 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0779, "high": 0.078, "low": 0.0771, "close": 0.0772, "volume": 940037.3, "close_time": 1770033599999, "quote_volume": 72886.21206, "trades": 524, "taker_buy_base": 398883.4, "taker_buy_quote": 30949.8088 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0772, "high": 0.0781, "low": 0.076, "close": 0.0762, "volume": 1917730.5, "close_time": 1770037199999, "quote_volume": 147533.94791, "trades": 1120, "taker_buy_base": 989727.3, "taker_buy_quote": 76220.22212 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0761, "high": 0.0767, "low": 0.0756, "close": 0.0765, "volume": 931070.5, "close_time": 1770040799999, "quote_volume": 70732.75014, "trades": 671, "taker_buy_base": 572920.4, "taker_buy_quote": 43529.93747 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0764, "high": 0.0772, "low": 0.076, "close": 0.0766, "volume": 724940.2, "close_time": 1770044399999, "quote_volume": 55526.02879, "trades": 842, "taker_buy_base": 387981.6, "taker_buy_quote": 29735.02159 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0766, "high": 0.0783, "low": 0.0765, "close": 0.0782, "volume": 560111.6, "close_time": 1770047999999, "quote_volume": 43308.50359, "trades": 735, "taker_buy_base": 330334.0, "taker_buy_quote": 25560.63027 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0773, "close": 0.0773, "volume": 693700.1, "close_time": 1770051599999, "quote_volume": 54043.97538, "trades": 524, "taker_buy_base": 268981.7, "taker_buy_quote": 20962.69426 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0774, "high": 0.0779, "low": 0.0774, "close": 0.0775, "volume": 347394.0, "close_time": 1770055199999, "quote_volume": 26958.32777, "trades": 357, "taker_buy_base": 218279.2, "taker_buy_quote": 16936.63291 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0768, "close": 0.0773, "volume": 355925.4, "close_time": 1770058799999, "quote_volume": 27524.73152, "trades": 391, "taker_buy_base": 202035.8, "taker_buy_quote": 15630.46844 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0768, "close": 0.0769, "volume": 254580.6, "close_time": 1770062399999, "quote_volume": 19615.65528, "trades": 229, "taker_buy_base": 153784.5, "taker_buy_quote": 11849.87505 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0769, "high": 0.0772, "low": 0.0764, "close": 0.0765, "volume": 376885.1, "close_time": 1770065999999, "quote_volume": 28950.25248, "trades": 331, "taker_buy_base": 153213.0, "taker_buy_quote": 11761.81045 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0766, "high": 0.077, "low": 0.0766, "close": 0.0767, "volume": 208953.0, "close_time": 1770069599999, "quote_volume": 16050.46361, "trades": 276, "taker_buy_base": 100426.2, "taker_buy_quote": 7717.28033 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0764, "close": 0.0772, "volume": 603062.6, "close_time": 1770073199999, "quote_volume": 46277.19505, "trades": 332, "taker_buy_base": 292261.9, "taker_buy_quote": 22427.35572 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0772, "high": 0.0773, "low": 0.0766, "close": 0.0767, "volume": 165321.1, "close_time": 1770076799999, "quote_volume": 12734.81587, "trades": 163, "taker_buy_base": 31814.6, "taker_buy_quote": 2448.62359 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0757, "close": 0.0763, "volume": 681420.5, "close_time": 1770080399999, "quote_volume": 51840.26238, "trades": 518, "taker_buy_base": 350368.5, "taker_buy_quote": 26665.96559 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0763, "high": 0.0776, "low": 0.0756, "close": 0.0756, "volume": 722001.1, "close_time": 1770083999999, "quote_volume": 55270.85527, "trades": 613, "taker_buy_base": 416064.7, "taker_buy_quote": 31934.41406 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0748, "close": 0.0749, "volume": 372308.0, "close_time": 1770087599999, "quote_volume": 28029.81045, "trades": 352, "taker_buy_base": 173553.0, "taker_buy_quote": 13085.32641 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0749, "high": 0.0762, "low": 0.0743, "close": 0.0761, "volume": 600276.3, "close_time": 1770091199999, "quote_volume": 45137.81785, "trades": 434, "taker_buy_base": 288009.5, "taker_buy_quote": 21705.62389 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0761, "high": 0.0764, "low": 0.0754, "close": 0.076, "volume": 283195.8, "close_time": 1770094799999, "quote_volume": 21462.85566, "trades": 254, "taker_buy_base": 60384.0, "taker_buy_quote": 4581.63661 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.076, "high": 0.076, "low": 0.075, "close": 0.0751, "volume": 517037.6, "close_time": 1770098399999, "quote_volume": 39051.60079, "trades": 373, "taker_buy_base": 255226.5, "taker_buy_quote": 19274.36047 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.075, "high": 0.0756, "low": 0.0744, "close": 0.0755, "volume": 341170.7, "close_time": 1770101999999, "quote_volume": 25512.5513, "trades": 368, "taker_buy_base": 184660.5, "taker_buy_quote": 13822.33457 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0747, "close": 0.0748, "volume": 325277.2, "close_time": 1770105599999, "quote_volume": 24372.83004, "trades": 352, "taker_buy_base": 121298.0, "taker_buy_quote": 9087.332 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0747, "high": 0.0753, "low": 0.0742, "close": 0.0743, "volume": 285471.2, "close_time": 1770109199999, "quote_volume": 21342.72194, "trades": 272, "taker_buy_base": 137626.7, "taker_buy_quote": 10298.31236 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0735, "close": 0.0742, "volume": 612215.5, "close_time": 1770112799999, "quote_volume": 45289.27006, "trades": 595, "taker_buy_base": 261619.2, "taker_buy_quote": 19365.30948 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0734, "close": 0.0735, "volume": 125028.3, "close_time": 1770116399999, "quote_volume": 9229.89639, "trades": 213, "taker_buy_base": 71570.9, "taker_buy_quote": 5283.75444 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0735, "high": 0.0741, "low": 0.0733, "close": 0.0738, "volume": 499057.9, "close_time": 1770119999999, "quote_volume": 36838.75179, "trades": 375, "taker_buy_base": 313897.7, "taker_buy_quote": 23183.00103 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0739, "high": 0.0746, "low": 0.0738, "close": 0.0745, "volume": 372314.9, "close_time": 1770123599999, "quote_volume": 27633.19402, "trades": 262, "taker_buy_base": 158149.7, "taker_buy_quote": 11732.10899 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0744, "high": 0.0747, "low": 0.0742, "close": 0.0745, "volume": 375442.7, "close_time": 1770127199999, "quote_volume": 27958.00074, "trades": 275, "taker_buy_base": 185236.0, "taker_buy_quote": 13801.36365 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0726, "close": 0.0727, "volume": 640892.7, "close_time": 1770130799999, "quote_volume": 47078.37886, "trades": 599, "taker_buy_base": 288571.3, "taker_buy_quote": 21201.09337 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0727, "high": 0.0747, "low": 0.0726, "close": 0.0746, "volume": 1574844.9, "close_time": 1770134399999, "quote_volume": 116395.70976, "trades": 1168, "taker_buy_base": 838678.1, "taker_buy_quote": 62027.46014 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0728, "close": 0.0731, "volume": 940021.9, "close_time": 1770137999999, "quote_volume": 68901.24616, "trades": 941, "taker_buy_base": 381960.3, "taker_buy_quote": 28007.1485 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0732, "high": 0.0733, "low": 0.0716, "close": 0.0716, "volume": 770652.5, "close_time": 1770141599999, "quote_volume": 55735.06823, "trades": 698, "taker_buy_base": 329270.3, "taker_buy_quote": 23835.87997 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0715, "high": 0.0719, "low": 0.0696, "close": 0.0698, "volume": 1504902.4, "close_time": 1770145199999, "quote_volume": 106269.39897, "trades": 1568, "taker_buy_base": 589167.6, "taker_buy_quote": 41605.56469 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0698, "high": 0.0733, "low": 0.0695, "close": 0.0723, "volume": 2069551.2, "close_time": 1770148799999, "quote_volume": 148453.42578, "trades": 1679, "taker_buy_base": 1072088.0, "taker_buy_quote": 76837.52313 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0722, "high": 0.0746, "low": 0.0715, "close": 0.074, "volume": 2034345.9, "close_time": 1770152399999, "quote_volume": 149570.68732, "trades": 1731, "taker_buy_base": 1043555.6, "taker_buy_quote": 76723.23604 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.074, "high": 0.0747, "low": 0.0729, "close": 0.073, "volume": 616844.7, "close_time": 1770155999999, "quote_volume": 45673.00176, "trades": 609, "taker_buy_base": 325509.8, "taker_buy_quote": 24133.6746 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.073, "high": 0.073, "low": 0.0717, "close": 0.072, "volume": 978215.9, "close_time": 1770159599999, "quote_volume": 70773.50094, "trades": 581, "taker_buy_base": 334410.9, "taker_buy_quote": 24208.28965 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0714, "close": 0.0718, "volume": 620291.7, "close_time": 1770163199999, "quote_volume": 44526.15417, "trades": 541, "taker_buy_base": 323157.1, "taker_buy_quote": 23194.35361 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0718, "high": 0.0729, "low": 0.0713, "close": 0.072, "volume": 788221.9, "close_time": 1770166799999, "quote_volume": 56806.47921, "trades": 642, "taker_buy_base": 332579.0, "taker_buy_quote": 24006.68164 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0721, "high": 0.0742, "low": 0.0721, "close": 0.0736, "volume": 662402.7, "close_time": 1770170399999, "quote_volume": 48653.53846, "trades": 599, "taker_buy_base": 366122.3, "taker_buy_quote": 26889.36347 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0736, "high": 0.0759, "low": 0.0735, "close": 0.0742, "volume": 2630174.0, "close_time": 1770173999999, "quote_volume": 197348.16707, "trades": 1688, "taker_buy_base": 1624246.3, "taker_buy_quote": 121846.73045 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0742, "high": 0.0759, "low": 0.0741, "close": 0.075, "volume": 1565944.1, "close_time": 1770177599999, "quote_volume": 117442.05209, "trades": 843, "taker_buy_base": 680804.3, "taker_buy_quote": 51075.46745 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0739, "close": 0.0741, "volume": 938880.4, "close_time": 1770181199999, "quote_volume": 69808.26933, "trades": 535, "taker_buy_base": 369557.2, "taker_buy_quote": 27466.32522 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0741, "high": 0.0745, "low": 0.0734, "close": 0.0739, "volume": 326079.4, "close_time": 1770184799999, "quote_volume": 24060.46773, "trades": 258, "taker_buy_base": 133786.1, "taker_buy_quote": 9878.11745 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.074, "high": 0.0744, "low": 0.0735, "close": 0.0744, "volume": 304848.4, "close_time": 1770188399999, "quote_volume": 22582.96406, "trades": 269, "taker_buy_base": 167934.5, "taker_buy_quote": 12441.67393 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0744, "high": 0.0766, "low": 0.074, "close": 0.076, "volume": 1660598.0, "close_time": 1770191999999, "quote_volume": 125058.28437, "trades": 1261, "taker_buy_base": 958315.4, "taker_buy_quote": 72138.26533 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0759, "high": 0.0773, "low": 0.0755, "close": 0.0759, "volume": 4643909.0, "close_time": 1770195599999, "quote_volume": 355211.31898, "trades": 2685, "taker_buy_base": 2519859.1, "taker_buy_quote": 192819.09213 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0759, "high": 0.077, "low": 0.0751, "close": 0.0753, "volume": 4333324.4, "close_time": 1770199199999, "quote_volume": 330508.40592, "trades": 2750, "taker_buy_base": 2099728.4, "taker_buy_quote": 160227.54646 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0743, "close": 0.0748, "volume": 1104993.5, "close_time": 1770202799999, "quote_volume": 82658.55729, "trades": 693, "taker_buy_base": 472822.9, "taker_buy_quote": 35349.98334 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0748, "high": 0.0755, "low": 0.0744, "close": 0.0749, "volume": 1641971.1, "close_time": 1770206399999, "quote_volume": 122565.9774, "trades": 1151, "taker_buy_base": 462858.1, "taker_buy_quote": 34597.22335 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0748, "high": 0.0751, "low": 0.0744, "close": 0.0746, "volume": 961204.7, "close_time": 1770209999999, "quote_volume": 71840.01848, "trades": 666, "taker_buy_base": 532437.7, "taker_buy_quote": 39811.1539 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0729, "close": 0.073, "volume": 2197921.6, "close_time": 1770213599999, "quote_volume": 162876.7732, "trades": 1004, "taker_buy_base": 508332.5, "taker_buy_quote": 37566.40932 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.073, "high": 0.0737, "low": 0.0724, "close": 0.0726, "volume": 1323013.3, "close_time": 1770217199999, "quote_volume": 96808.60037, "trades": 1239, "taker_buy_base": 601471.2, "taker_buy_quote": 43987.06104 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0726, "high": 0.0734, "low": 0.0713, "close": 0.0722, "volume": 1316527.3, "close_time": 1770220799999, "quote_volume": 95299.10808, "trades": 1360, "taker_buy_base": 717487.6, "taker_buy_quote": 51978.81289 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0723, "high": 0.0729, "low": 0.0712, "close": 0.0721, "volume": 1402242.8, "close_time": 1770224399999, "quote_volume": 100783.53805, "trades": 1223, "taker_buy_base": 690641.8, "taker_buy_quote": 49658.82491 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.072, "high": 0.0725, "low": 0.0711, "close": 0.072, "volume": 941186.4, "close_time": 1770227999999, "quote_volume": 67483.02526, "trades": 911, "taker_buy_base": 487469.1, "taker_buy_quote": 34962.22697 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0719, "high": 0.0737, "low": 0.071, "close": 0.0728, "volume": 1591029.5, "close_time": 1770231599999, "quote_volume": 114876.25143, "trades": 1224, "taker_buy_base": 777382.7, "taker_buy_quote": 56226.13079 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0728, "high": 0.0741, "low": 0.0725, "close": 0.0738, "volume": 863239.0, "close_time": 1770235199999, "quote_volume": 63356.95023, "trades": 819, "taker_buy_base": 501280.0, "taker_buy_quote": 36802.35555 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0733, "close": 0.0737, "volume": 239662.7, "close_time": 1770238799999, "quote_volume": 17652.39659, "trades": 371, "taker_buy_base": 159153.1, "taker_buy_quote": 11727.92638 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0726, "close": 0.0733, "volume": 467353.3, "close_time": 1770242399999, "quote_volume": 34201.59546, "trades": 483, "taker_buy_base": 197107.1, "taker_buy_quote": 14427.92469 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0733, "high": 0.0743, "low": 0.0723, "close": 0.0729, "volume": 568017.8, "close_time": 1770245999999, "quote_volume": 41539.89996, "trades": 490, "taker_buy_base": 260618.8, "taker_buy_quote": 19058.24637 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0728, "high": 0.0738, "low": 0.0727, "close": 0.0733, "volume": 498113.4, "close_time": 1770249599999, "quote_volume": 36533.51235, "trades": 658, "taker_buy_base": 284750.3, "taker_buy_quote": 20873.76556 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0723, "close": 0.0733, "volume": 389361.6, "close_time": 1770253199999, "quote_volume": 28379.47946, "trades": 587, "taker_buy_base": 189022.6, "taker_buy_quote": 13784.99676 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0733, "high": 0.0739, "low": 0.0726, "close": 0.073, "volume": 754189.0, "close_time": 1770256799999, "quote_volume": 55322.45817, "trades": 962, "taker_buy_base": 312446.6, "taker_buy_quote": 22925.30594 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.073, "high": 0.0738, "low": 0.0723, "close": 0.0729, "volume": 794595.3, "close_time": 1770260399999, "quote_volume": 58149.46816, "trades": 1017, "taker_buy_base": 458516.3, "taker_buy_quote": 33588.92075 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0729, "high": 0.0733, "low": 0.0723, "close": 0.0726, "volume": 427940.5, "close_time": 1770263999999, "quote_volume": 31130.63305, "trades": 711, "taker_buy_base": 194145.9, "taker_buy_quote": 14132.28869 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0726, "high": 0.0732, "low": 0.0723, "close": 0.0729, "volume": 548213.3, "close_time": 1770267599999, "quote_volume": 39837.55159, "trades": 841, "taker_buy_base": 255881.2, "taker_buy_quote": 18602.20206 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0729, "high": 0.0734, "low": 0.072, "close": 0.0725, "volume": 901426.0, "close_time": 1770271199999, "quote_volume": 65553.81172, "trades": 977, "taker_buy_base": 495546.0, "taker_buy_quote": 36066.65002 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0718, "close": 0.072, "volume": 337964.8, "close_time": 1770274799999, "quote_volume": 24365.55638, "trades": 526, "taker_buy_base": 127892.8, "taker_buy_quote": 9224.36953 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.072, "high": 0.0728, "low": 0.0716, "close": 0.0717, "volume": 454826.9, "close_time": 1770278399999, "quote_volume": 32742.65278, "trades": 702, "taker_buy_base": 203733.3, "taker_buy_quote": 14672.07614 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0718, "high": 0.0727, "low": 0.0717, "close": 0.0724, "volume": 441378.5, "close_time": 1770281999999, "quote_volume": 31854.28197, "trades": 577, "taker_buy_base": 191692.3, "taker_buy_quote": 13844.34008 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0724, "high": 0.073, "low": 0.0724, "close": 0.0728, "volume": 442858.4, "close_time": 1770285599999, "quote_volume": 32242.28318, "trades": 539, "taker_buy_base": 238341.8, "taker_buy_quote": 17350.74687 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0711, "close": 0.0716, "volume": 1007506.7, "close_time": 1770289199999, "quote_volume": 72465.06587, "trades": 871, "taker_buy_base": 616611.7, "taker_buy_quote": 44354.42866 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0697, "close": 0.0705, "volume": 1224752.9, "close_time": 1770292799999, "quote_volume": 86515.98257, "trades": 1290, "taker_buy_base": 589310.9, "taker_buy_quote": 41661.83982 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0696, "close": 0.07, "volume": 738396.2, "close_time": 1770296399999, "quote_volume": 51737.36875, "trades": 1128, "taker_buy_base": 349624.8, "taker_buy_quote": 24500.32425 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0699, "high": 0.0705, "low": 0.0685, "close": 0.0689, "volume": 620602.5, "close_time": 1770299999999, "quote_volume": 43003.38314, "trades": 917, "taker_buy_base": 282731.0, "taker_buy_quote": 19587.10795 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.069, "high": 0.071, "low": 0.069, "close": 0.0695, "volume": 1171046.5, "close_time": 1770303599999, "quote_volume": 81980.1501, "trades": 1635, "taker_buy_base": 630587.9, "taker_buy_quote": 44149.19816 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0661, "close": 0.0675, "volume": 3912946.6, "close_time": 1770307199999, "quote_volume": 264366.52287, "trades": 4774, "taker_buy_base": 1948860.4, "taker_buy_quote": 131616.78077 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0675, "high": 0.0685, "low": 0.0669, "close": 0.0677, "volume": 1406145.8, "close_time": 1770310799999, "quote_volume": 95129.21504, "trades": 2082, "taker_buy_base": 824356.6, "taker_buy_quote": 55773.68527 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0677, "high": 0.068, "low": 0.065, "close": 0.0653, "volume": 1341761.2, "close_time": 1770314399999, "quote_volume": 88806.80354, "trades": 2005, "taker_buy_base": 558020.3, "taker_buy_quote": 37009.61998 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0653, "high": 0.0659, "low": 0.0644, "close": 0.0658, "volume": 614466.7, "close_time": 1770317999999, "quote_volume": 40015.66493, "trades": 1485, "taker_buy_base": 367579.1, "taker_buy_quote": 23944.05069 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0657, "high": 0.066, "low": 0.0644, "close": 0.0646, "volume": 417002.5, "close_time": 1770321599999, "quote_volume": 27156.65982, "trades": 924, "taker_buy_base": 229620.6, "taker_buy_quote": 14959.80102 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0646, "high": 0.0651, "low": 0.0615, "close": 0.0631, "volume": 2777235.6, "close_time": 1770325199999, "quote_volume": 174948.1404, "trades": 4158, "taker_buy_base": 1491404.0, "taker_buy_quote": 94000.6428 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0631, "high": 0.0644, "low": 0.062, "close": 0.0628, "volume": 1700676.2, "close_time": 1770328799999, "quote_volume": 107680.36592, "trades": 2635, "taker_buy_base": 898021.2, "taker_buy_quote": 56828.3568 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0628, "high": 0.0643, "low": 0.062, "close": 0.0633, "volume": 893865.7, "close_time": 1770332399999, "quote_volume": 56431.77779, "trades": 1377, "taker_buy_base": 438279.9, "taker_buy_quote": 27683.26688 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0632, "high": 0.0645, "low": 0.0625, "close": 0.0628, "volume": 958638.3, "close_time": 1770335999999, "quote_volume": 60817.26787, "trades": 1195, "taker_buy_base": 391095.2, "taker_buy_quote": 24821.26019 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0566, "close": 0.0616, "volume": 8470839.2, "close_time": 1770339599999, "quote_volume": 504342.95464, "trades": 10262, "taker_buy_base": 4271776.6, "taker_buy_quote": 254727.06899 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0616, "high": 0.0643, "low": 0.0614, "close": 0.0643, "volume": 1064611.6, "close_time": 1770343199999, "quote_volume": 66900.82162, "trades": 1749, "taker_buy_base": 522076.4, "taker_buy_quote": 32838.39529 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0643, "high": 0.0648, "low": 0.0623, "close": 0.0625, "volume": 836146.9, "close_time": 1770346799999, "quote_volume": 52918.24578, "trades": 1033, "taker_buy_base": 390876.3, "taker_buy_quote": 24742.25774 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0625, "high": 0.0631, "low": 0.0618, "close": 0.0623, "volume": 694125.7, "close_time": 1770350399999, "quote_volume": 43204.84768, "trades": 1042, "taker_buy_base": 288858.3, "taker_buy_quote": 17992.1799 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0622, "high": 0.0635, "low": 0.062, "close": 0.0633, "volume": 289091.4, "close_time": 1770353999999, "quote_volume": 18135.81611, "trades": 501, "taker_buy_base": 96628.0, "taker_buy_quote": 6073.43307 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0632, "high": 0.0648, "low": 0.063, "close": 0.0643, "volume": 386031.2, "close_time": 1770357599999, "quote_volume": 24606.53895, "trades": 685, "taker_buy_base": 189752.5, "taker_buy_quote": 12105.17811 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0644, "high": 0.0648, "low": 0.0629, "close": 0.0629, "volume": 437511.7, "close_time": 1770361199999, "quote_volume": 27926.8327, "trades": 632, "taker_buy_base": 163703.2, "taker_buy_quote": 10444.0998 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.063, "high": 0.0635, "low": 0.0624, "close": 0.063, "volume": 390921.5, "close_time": 1770364799999, "quote_volume": 24583.06169, "trades": 504, "taker_buy_base": 206429.3, "taker_buy_quote": 12991.3061 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.063, "high": 0.0633, "low": 0.062, "close": 0.0623, "volume": 755950.6, "close_time": 1770368399999, "quote_volume": 47248.72331, "trades": 700, "taker_buy_base": 307661.4, "taker_buy_quote": 19213.17317 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0623, "high": 0.0639, "low": 0.0621, "close": 0.0635, "volume": 416124.2, "close_time": 1770371999999, "quote_volume": 26159.95962, "trades": 567, "taker_buy_base": 212753.9, "taker_buy_quote": 13382.55996 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0635, "high": 0.0646, "low": 0.0634, "close": 0.0645, "volume": 459731.7, "close_time": 1770375599999, "quote_volume": 29443.37897, "trades": 479, "taker_buy_base": 265068.6, "taker_buy_quote": 16981.26365 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0645, "high": 0.065, "low": 0.0643, "close": 0.0647, "volume": 392608.2, "close_time": 1770379199999, "quote_volume": 25395.34551, "trades": 494, "taker_buy_base": 220827.1, "taker_buy_quote": 14296.6945 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0646, "high": 0.0649, "low": 0.0642, "close": 0.0649, "volume": 1323518.2, "close_time": 1770382799999, "quote_volume": 85247.88571, "trades": 1222, "taker_buy_base": 517498.7, "taker_buy_quote": 33342.72004 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0649, "high": 0.0674, "low": 0.0648, "close": 0.0663, "volume": 1299370.7, "close_time": 1770386399999, "quote_volume": 85993.74956, "trades": 1089, "taker_buy_base": 635390.1, "taker_buy_quote": 42076.62695 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0662, "high": 0.0683, "low": 0.0658, "close": 0.0682, "volume": 1067608.2, "close_time": 1770389999999, "quote_volume": 71479.5634, "trades": 1140, "taker_buy_base": 579259.8, "taker_buy_quote": 38819.01027 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0681, "high": 0.0688, "low": 0.0677, "close": 0.068, "volume": 1166034.3, "close_time": 1770393599999, "quote_volume": 79314.78161, "trades": 1061, "taker_buy_base": 550652.5, "taker_buy_quote": 37464.6494 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.068, "high": 0.0687, "low": 0.0677, "close": 0.0682, "volume": 905960.6, "close_time": 1770397199999, "quote_volume": 61747.26715, "trades": 893, "taker_buy_base": 404613.3, "taker_buy_quote": 27601.34582 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0682, "high": 0.0692, "low": 0.0676, "close": 0.0685, "volume": 687262.4, "close_time": 1770400799999, "quote_volume": 46962.48089, "trades": 816, "taker_buy_base": 338341.6, "taker_buy_quote": 23156.79502 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0675, "close": 0.0682, "volume": 408416.2, "close_time": 1770404399999, "quote_volume": 27825.09845, "trades": 620, "taker_buy_base": 202263.4, "taker_buy_quote": 13783.38606 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0681, "high": 0.0688, "low": 0.0678, "close": 0.0687, "volume": 214673.5, "close_time": 1770407999999, "quote_volume": 14643.27429, "trades": 355, "taker_buy_base": 137285.0, "taker_buy_quote": 9366.22678 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0686, "high": 0.0688, "low": 0.0677, "close": 0.0679, "volume": 394251.9, "close_time": 1770411599999, "quote_volume": 26898.66598, "trades": 471, "taker_buy_base": 196442.7, "taker_buy_quote": 13409.36747 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0678, "high": 0.068, "low": 0.0675, "close": 0.0679, "volume": 143294.5, "close_time": 1770415199999, "quote_volume": 9717.17328, "trades": 234, "taker_buy_base": 31745.1, "taker_buy_quote": 2153.19322 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.068, "high": 0.0686, "low": 0.068, "close": 0.0684, "volume": 209923.8, "close_time": 1770418799999, "quote_volume": 14324.6795, "trades": 287, "taker_buy_base": 99972.3, "taker_buy_quote": 6822.78678 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0684, "high": 0.0687, "low": 0.0678, "close": 0.0683, "volume": 340086.2, "close_time": 1770422399999, "quote_volume": 23201.39106, "trades": 494, "taker_buy_base": 157248.0, "taker_buy_quote": 10730.74735 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0683, "high": 0.0691, "low": 0.0679, "close": 0.0686, "volume": 928985.6, "close_time": 1770425999999, "quote_volume": 63590.87741, "trades": 1101, "taker_buy_base": 579947.3, "taker_buy_quote": 39707.51366 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0686, "high": 0.0704, "low": 0.0683, "close": 0.0703, "volume": 529224.7, "close_time": 1770429599999, "quote_volume": 36675.66316, "trades": 604, "taker_buy_base": 352146.0, "taker_buy_quote": 24423.81976 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0703, "high": 0.0715, "low": 0.07, "close": 0.0705, "volume": 3915919.0, "close_time": 1770433199999, "quote_volume": 277097.97784, "trades": 2929, "taker_buy_base": 1941986.3, "taker_buy_quote": 137518.24877 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0705, "high": 0.0716, "low": 0.0699, "close": 0.0702, "volume": 2329917.6, "close_time": 1770436799999, "quote_volume": 164931.96324, "trades": 1660, "taker_buy_base": 695093.7, "taker_buy_quote": 49213.5626 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0694, "close": 0.0698, "volume": 620802.9, "close_time": 1770440399999, "quote_volume": 43433.94679, "trades": 615, "taker_buy_base": 287552.7, "taker_buy_quote": 20115.45766 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.07, "high": 0.0703, "low": 0.0688, "close": 0.069, "volume": 620679.1, "close_time": 1770443999999, "quote_volume": 43186.54156, "trades": 533, "taker_buy_base": 289761.5, "taker_buy_quote": 20203.3917 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0691, "high": 0.0692, "low": 0.0672, "close": 0.0673, "volume": 1273921.5, "close_time": 1770447599999, "quote_volume": 87161.52088, "trades": 949, "taker_buy_base": 468013.7, "taker_buy_quote": 31998.43623 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0673, "high": 0.0674, "low": 0.0651, "close": 0.0656, "volume": 1194735.5, "close_time": 1770451199999, "quote_volume": 78978.21819, "trades": 1245, "taker_buy_base": 573384.0, "taker_buy_quote": 37973.20695 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0655, "high": 0.0658, "low": 0.065, "close": 0.0657, "volume": 407755.3, "close_time": 1770454799999, "quote_volume": 26676.96787, "trades": 576, "taker_buy_base": 154563.7, "taker_buy_quote": 10117.25563 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0657, "high": 0.066, "low": 0.0652, "close": 0.0655, "volume": 179279.2, "close_time": 1770458399999, "quote_volume": 11750.59414, "trades": 301, "taker_buy_base": 103743.2, "taker_buy_quote": 6800.3323 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0655, "high": 0.0657, "low": 0.0647, "close": 0.065, "volume": 280224.4, "close_time": 1770461999999, "quote_volume": 18232.38298, "trades": 363, "taker_buy_base": 154994.6, "taker_buy_quote": 10086.72503 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.065, "high": 0.0651, "low": 0.0647, "close": 0.0649, "volume": 402485.0, "close_time": 1770465599999, "quote_volume": 26115.0801, "trades": 385, "taker_buy_base": 195043.9, "taker_buy_quote": 12667.11852 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0649, "high": 0.0671, "low": 0.0649, "close": 0.0663, "volume": 560164.3, "close_time": 1770469199999, "quote_volume": 37126.31692, "trades": 828, "taker_buy_base": 340328.6, "taker_buy_quote": 22537.75799 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0656, "close": 0.0658, "volume": 322325.0, "close_time": 1770472799999, "quote_volume": 21243.01749, "trades": 526, "taker_buy_base": 166921.6, "taker_buy_quote": 11004.76306 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0652, "close": 0.0654, "volume": 383950.9, "close_time": 1770476399999, "quote_volume": 25145.10117, "trades": 442, "taker_buy_base": 213222.8, "taker_buy_quote": 13983.31017 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0654, "high": 0.0668, "low": 0.0653, "close": 0.0665, "volume": 260102.8, "close_time": 1770479999999, "quote_volume": 17195.80061, "trades": 488, "taker_buy_base": 158514.7, "taker_buy_quote": 10474.99279 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0665, "high": 0.068, "low": 0.0661, "close": 0.0666, "volume": 4073407.8, "close_time": 1770483599999, "quote_volume": 273602.87178, "trades": 4641, "taker_buy_base": 2028838.2, "taker_buy_quote": 136294.88691 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0665, "high": 0.0667, "low": 0.0662, "close": 0.0667, "volume": 144940.9, "close_time": 1770487199999, "quote_volume": 9640.84905, "trades": 235, "taker_buy_base": 72132.9, "taker_buy_quote": 4798.16663 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0667, "high": 0.068, "low": 0.0666, "close": 0.0679, "volume": 292105.1, "close_time": 1770490799999, "quote_volume": 19684.33821, "trades": 405, "taker_buy_base": 114777.6, "taker_buy_quote": 7709.8073 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0675, "close": 0.0676, "volume": 103055.3, "close_time": 1770494399999, "quote_volume": 6976.67922, "trades": 141, "taker_buy_base": 60841.4, "taker_buy_quote": 4119.24873 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0675, "high": 0.0679, "low": 0.0674, "close": 0.0677, "volume": 176378.7, "close_time": 1770497999999, "quote_volume": 11941.73157, "trades": 264, "taker_buy_base": 63639.1, "taker_buy_quote": 4309.62852 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0675, "close": 0.0676, "volume": 96401.5, "close_time": 1770501599999, "quote_volume": 6518.21496, "trades": 171, "taker_buy_base": 44517.9, "taker_buy_quote": 3010.87654 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0675, "high": 0.0679, "low": 0.0673, "close": 0.0678, "volume": 143985.9, "close_time": 1770505199999, "quote_volume": 9733.04622, "trades": 208, "taker_buy_base": 77414.7, "taker_buy_quote": 5235.43867 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0674, "close": 0.0678, "volume": 138010.1, "close_time": 1770508799999, "quote_volume": 9338.92173, "trades": 225, "taker_buy_base": 93281.9, "taker_buy_quote": 6311.22413 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0677, "high": 0.0685, "low": 0.0674, "close": 0.0674, "volume": 704796.9, "close_time": 1770512399999, "quote_volume": 47784.72864, "trades": 744, "taker_buy_base": 340571.7, "taker_buy_quote": 23089.60206 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0675, "high": 0.0679, "low": 0.0675, "close": 0.0678, "volume": 147206.9, "close_time": 1770515999999, "quote_volume": 9987.08666, "trades": 105, "taker_buy_base": 76787.1, "taker_buy_quote": 5209.39829 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0674, "close": 0.0675, "volume": 101373.7, "close_time": 1770519599999, "quote_volume": 6851.86036, "trades": 214, "taker_buy_base": 40763.3, "taker_buy_quote": 2755.09319 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0669, "close": 0.0669, "volume": 338129.5, "close_time": 1770523199999, "quote_volume": 22775.88188, "trades": 266, "taker_buy_base": 132004.0, "taker_buy_quote": 8895.71494 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0662, "close": 0.0665, "volume": 313287.0, "close_time": 1770526799999, "quote_volume": 20821.91921, "trades": 299, "taker_buy_base": 127339.7, "taker_buy_quote": 8466.95103 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0665, "high": 0.067, "low": 0.0664, "close": 0.0668, "volume": 136105.4, "close_time": 1770530399999, "quote_volume": 9076.41202, "trades": 153, "taker_buy_base": 95773.2, "taker_buy_quote": 6388.33229 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0667, "high": 0.0668, "low": 0.0662, "close": 0.0664, "volume": 109105.7, "close_time": 1770533999999, "quote_volume": 7257.12919, "trades": 191, "taker_buy_base": 46165.1, "taker_buy_quote": 3069.64418 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0658, "close": 0.0662, "volume": 204705.5, "close_time": 1770537599999, "quote_volume": 13539.10974, "trades": 267, "taker_buy_base": 109075.3, "taker_buy_quote": 7212.58766 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0662, "high": 0.0672, "low": 0.066, "close": 0.0671, "volume": 256045.0, "close_time": 1770541199999, "quote_volume": 17071.29909, "trades": 375, "taker_buy_base": 184211.0, "taker_buy_quote": 12281.67751 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.067, "high": 0.0676, "low": 0.0668, "close": 0.0669, "volume": 361693.0, "close_time": 1770544799999, "quote_volume": 24324.36147, "trades": 419, "taker_buy_base": 164753.7, "taker_buy_quote": 11087.69233 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0663, "close": 0.0665, "volume": 180485.5, "close_time": 1770548399999, "quote_volume": 12044.04276, "trades": 297, "taker_buy_base": 87823.4, "taker_buy_quote": 5862.32093 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0666, "high": 0.0678, "low": 0.0666, "close": 0.0675, "volume": 288660.1, "close_time": 1770551999999, "quote_volume": 19440.97828, "trades": 365, "taker_buy_base": 204718.9, "taker_buy_quote": 13789.39575 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0673, "close": 0.0673, "volume": 96115.6, "close_time": 1770555599999, "quote_volume": 6476.99822, "trades": 156, "taker_buy_base": 50554.1, "taker_buy_quote": 3405.50023 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0669, "close": 0.0673, "volume": 404957.5, "close_time": 1770559199999, "quote_volume": 27149.27343, "trades": 532, "taker_buy_base": 171681.3, "taker_buy_quote": 11511.68576 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0674, "high": 0.0678, "low": 0.0673, "close": 0.0674, "volume": 350942.8, "close_time": 1770562799999, "quote_volume": 23694.25267, "trades": 392, "taker_buy_base": 159366.1, "taker_buy_quote": 10764.26773 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0674, "high": 0.0675, "low": 0.0661, "close": 0.0662, "volume": 680220.5, "close_time": 1770566399999, "quote_volume": 45418.57463, "trades": 576, "taker_buy_base": 263665.3, "taker_buy_quote": 17626.89079 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0649, "close": 0.065, "volume": 382791.7, "close_time": 1770569999999, "quote_volume": 25093.75709, "trades": 412, "taker_buy_base": 190109.7, "taker_buy_quote": 12473.56234 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0651, "high": 0.0663, "low": 0.0651, "close": 0.0661, "volume": 327058.5, "close_time": 1770573599999, "quote_volume": 21515.08513, "trades": 314, "taker_buy_base": 262330.0, "taker_buy_quote": 17247.77724 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0662, "high": 0.0667, "low": 0.0658, "close": 0.0663, "volume": 515649.6, "close_time": 1770577199999, "quote_volume": 34132.25092, "trades": 459, "taker_buy_base": 220306.2, "taker_buy_quote": 14602.19757 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0663, "high": 0.0665, "low": 0.066, "close": 0.0662, "volume": 247068.4, "close_time": 1770580799999, "quote_volume": 16358.03761, "trades": 190, "taker_buy_base": 120298.5, "taker_buy_quote": 7969.84085 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0653, "close": 0.0653, "volume": 105046.3, "close_time": 1770584399999, "quote_volume": 6892.79534, "trades": 180, "taker_buy_base": 53955.1, "taker_buy_quote": 3546.5977 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0654, "high": 0.0655, "low": 0.065, "close": 0.0654, "volume": 159550.1, "close_time": 1770587999999, "quote_volume": 10418.11486, "trades": 253, "taker_buy_base": 78138.8, "taker_buy_quote": 5104.7349 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0655, "high": 0.0663, "low": 0.0655, "close": 0.0663, "volume": 126983.5, "close_time": 1770591599999, "quote_volume": 8361.49472, "trades": 241, "taker_buy_base": 67421.5, "taker_buy_quote": 4434.17843 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0663, "high": 0.0674, "low": 0.0656, "close": 0.0661, "volume": 454539.4, "close_time": 1770595199999, "quote_volume": 30170.10126, "trades": 649, "taker_buy_base": 230203.1, "taker_buy_quote": 15299.07991 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.066, "high": 0.0661, "low": 0.0653, "close": 0.0656, "volume": 147665.5, "close_time": 1770598799999, "quote_volume": 9684.4534, "trades": 235, "taker_buy_base": 92710.9, "taker_buy_quote": 6076.8005 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0656, "high": 0.066, "low": 0.0652, "close": 0.0656, "volume": 291156.8, "close_time": 1770602399999, "quote_volume": 19095.1554, "trades": 395, "taker_buy_base": 166487.5, "taker_buy_quote": 10938.60063 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0656, "high": 0.0662, "low": 0.0654, "close": 0.066, "volume": 117193.0, "close_time": 1770605999999, "quote_volume": 7704.89266, "trades": 197, "taker_buy_base": 73567.4, "taker_buy_quote": 4837.06191 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.066, "high": 0.0675, "low": 0.066, "close": 0.067, "volume": 121791.9, "close_time": 1770609599999, "quote_volume": 8145.56223, "trades": 297, "taker_buy_base": 57856.1, "taker_buy_quote": 3862.14614 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.067, "high": 0.067, "low": 0.0663, "close": 0.0664, "volume": 75194.4, "close_time": 1770613199999, "quote_volume": 5003.81991, "trades": 146, "taker_buy_base": 32312.3, "taker_buy_quote": 2148.86424 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0663, "high": 0.0665, "low": 0.0662, "close": 0.0665, "volume": 57555.4, "close_time": 1770616799999, "quote_volume": 3818.79164, "trades": 125, "taker_buy_base": 30910.4, "taker_buy_quote": 2051.59486 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0657, "close": 0.066, "volume": 176289.0, "close_time": 1770620399999, "quote_volume": 11626.50534, "trades": 280, "taker_buy_base": 40621.6, "taker_buy_quote": 2684.74029 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0654, "close": 0.0655, "volume": 179415.0, "close_time": 1770623999999, "quote_volume": 11805.36798, "trades": 202, "taker_buy_base": 75558.8, "taker_buy_quote": 4982.81191 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0643, "close": 0.0647, "volume": 328938.7, "close_time": 1770627599999, "quote_volume": 21325.58624, "trades": 484, "taker_buy_base": 104982.0, "taker_buy_quote": 6823.92655 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0642, "close": 0.0643, "volume": 154817.0, "close_time": 1770631199999, "quote_volume": 9970.58904, "trades": 217, "taker_buy_base": 85506.9, "taker_buy_quote": 5506.09104 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0643, "high": 0.0646, "low": 0.063, "close": 0.0633, "volume": 229947.2, "close_time": 1770634799999, "quote_volume": 14651.86627, "trades": 500, "taker_buy_base": 124869.8, "taker_buy_quote": 7955.60965 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0634, "high": 0.0641, "low": 0.0634, "close": 0.0634, "volume": 270884.8, "close_time": 1770638399999, "quote_volume": 17301.33448, "trades": 208, "taker_buy_base": 143723.5, "taker_buy_quote": 9179.05406 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0636, "high": 0.0641, "low": 0.0635, "close": 0.0639, "volume": 189950.2, "close_time": 1770641999999, "quote_volume": 12126.30053, "trades": 251, "taker_buy_base": 124389.2, "taker_buy_quote": 7940.28635 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0639, "high": 0.0643, "low": 0.0634, "close": 0.0634, "volume": 413571.5, "close_time": 1770645599999, "quote_volume": 26404.51699, "trades": 306, "taker_buy_base": 257364.5, "taker_buy_quote": 16435.05201 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0634, "high": 0.0642, "low": 0.063, "close": 0.0637, "volume": 820308.7, "close_time": 1770649199999, "quote_volume": 52070.17139, "trades": 1291, "taker_buy_base": 318515.9, "taker_buy_quote": 20235.88106 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0637, "high": 0.0645, "low": 0.0635, "close": 0.0644, "volume": 570489.6, "close_time": 1770652799999, "quote_volume": 36533.44217, "trades": 826, "taker_buy_base": 261977.9, "taker_buy_quote": 16790.45508 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0644, "high": 0.0661, "low": 0.064, "close": 0.0655, "volume": 921530.4, "close_time": 1770656399999, "quote_volume": 59894.18831, "trades": 846, "taker_buy_base": 502887.2, "taker_buy_quote": 32654.91003 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0654, "high": 0.0668, "low": 0.065, "close": 0.0665, "volume": 509144.1, "close_time": 1770659999999, "quote_volume": 33601.96107, "trades": 599, "taker_buy_base": 320705.2, "taker_buy_quote": 21167.19006 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0665, "high": 0.0677, "low": 0.0662, "close": 0.0673, "volume": 809608.3, "close_time": 1770663599999, "quote_volume": 54114.80754, "trades": 813, "taker_buy_base": 325462.1, "taker_buy_quote": 21730.6401 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0673, "high": 0.0685, "low": 0.067, "close": 0.0682, "volume": 606686.2, "close_time": 1770667199999, "quote_volume": 40944.79734, "trades": 591, "taker_buy_base": 292780.8, "taker_buy_quote": 19769.70263 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0682, "high": 0.0687, "low": 0.0678, "close": 0.0679, "volume": 557997.7, "close_time": 1770670799999, "quote_volume": 38186.07774, "trades": 502, "taker_buy_base": 240897.3, "taker_buy_quote": 16477.22905 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0679, "high": 0.069, "low": 0.0675, "close": 0.0689, "volume": 1207632.9, "close_time": 1770674399999, "quote_volume": 82843.70935, "trades": 1220, "taker_buy_base": 670165.3, "taker_buy_quote": 45975.52697 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0688, "high": 0.0694, "low": 0.0679, "close": 0.0687, "volume": 820389.0, "close_time": 1770677999999, "quote_volume": 56217.39712, "trades": 746, "taker_buy_base": 369566.0, "taker_buy_quote": 25350.10969 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0688, "high": 0.0693, "low": 0.0684, "close": 0.0688, "volume": 365169.0, "close_time": 1770681599999, "quote_volume": 25123.68366, "trades": 331, "taker_buy_base": 210776.8, "taker_buy_quote": 14512.51135 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0687, "high": 0.0699, "low": 0.0682, "close": 0.0684, "volume": 1641579.5, "close_time": 1770685199999, "quote_volume": 113372.81637, "trades": 1164, "taker_buy_base": 963938.3, "taker_buy_quote": 66601.96599 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0683, "high": 0.0687, "low": 0.0677, "close": 0.068, "volume": 594666.2, "close_time": 1770688799999, "quote_volume": 40518.68113, "trades": 486, "taker_buy_base": 243456.9, "taker_buy_quote": 16595.32398 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0678, "close": 0.068, "volume": 140263.1, "close_time": 1770692399999, "quote_volume": 9521.05955, "trades": 145, "taker_buy_base": 74425.2, "taker_buy_quote": 5052.36675 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.068, "high": 0.068, "low": 0.0662, "close": 0.0667, "volume": 811522.4, "close_time": 1770695999999, "quote_volume": 54317.16312, "trades": 587, "taker_buy_base": 382968.2, "taker_buy_quote": 25625.44424 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0667, "high": 0.068, "low": 0.0667, "close": 0.0679, "volume": 1087395.2, "close_time": 1770699599999, "quote_volume": 73504.76991, "trades": 584, "taker_buy_base": 438715.9, "taker_buy_quote": 29655.41151 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0679, "high": 0.068, "low": 0.0664, "close": 0.0666, "volume": 982548.5, "close_time": 1770703199999, "quote_volume": 65905.02453, "trades": 544, "taker_buy_base": 514700.1, "taker_buy_quote": 34507.95821 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0666, "high": 0.0669, "low": 0.0655, "close": 0.0656, "volume": 728196.3, "close_time": 1770706799999, "quote_volume": 48265.90854, "trades": 590, "taker_buy_base": 225606.4, "taker_buy_quote": 14966.98412 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0656, "high": 0.0659, "low": 0.065, "close": 0.0654, "volume": 747210.5, "close_time": 1770710399999, "quote_volume": 48899.3687, "trades": 497, "taker_buy_base": 336436.3, "taker_buy_quote": 22023.14019 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0654, "high": 0.066, "low": 0.0654, "close": 0.066, "volume": 269145.9, "close_time": 1770713999999, "quote_volume": 17697.76262, "trades": 263, "taker_buy_base": 140035.1, "taker_buy_quote": 9211.79036 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.066, "high": 0.0667, "low": 0.066, "close": 0.0662, "volume": 353182.0, "close_time": 1770717599999, "quote_volume": 23397.49219, "trades": 288, "taker_buy_base": 158786.3, "taker_buy_quote": 10525.12887 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0661, "high": 0.0664, "low": 0.0655, "close": 0.0661, "volume": 350480.3, "close_time": 1770721199999, "quote_volume": 23083.48226, "trades": 264, "taker_buy_base": 186907.6, "taker_buy_quote": 12322.48484 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0662, "high": 0.0665, "low": 0.0656, "close": 0.0658, "volume": 572576.4, "close_time": 1770724799999, "quote_volume": 37854.37305, "trades": 395, "taker_buy_base": 270045.1, "taker_buy_quote": 17868.20041 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0658, "high": 0.0663, "low": 0.0656, "close": 0.0659, "volume": 286624.8, "close_time": 1770728399999, "quote_volume": 18880.45147, "trades": 261, "taker_buy_base": 199207.4, "taker_buy_quote": 13121.42244 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0659, "high": 0.067, "low": 0.0659, "close": 0.0661, "volume": 579452.3, "close_time": 1770731999999, "quote_volume": 38547.59226, "trades": 516, "taker_buy_base": 254875.5, "taker_buy_quote": 16951.48992 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.066, "high": 0.0667, "low": 0.0654, "close": 0.066, "volume": 543263.9, "close_time": 1770735599999, "quote_volume": 35899.03631, "trades": 605, "taker_buy_base": 277611.5, "taker_buy_quote": 18360.37358 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0659, "high": 0.067, "low": 0.0657, "close": 0.0666, "volume": 349019.2, "close_time": 1770739199999, "quote_volume": 23226.40075, "trades": 486, "taker_buy_base": 195822.7, "taker_buy_quote": 13038.90867 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0665, "high": 0.067, "low": 0.0663, "close": 0.0668, "volume": 161787.8, "close_time": 1770742799999, "quote_volume": 10793.30961, "trades": 314, "taker_buy_base": 77055.3, "taker_buy_quote": 5145.071 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0667, "high": 0.0672, "low": 0.0664, "close": 0.0671, "volume": 159278.0, "close_time": 1770746399999, "quote_volume": 10653.47195, "trades": 244, "taker_buy_base": 99193.2, "taker_buy_quote": 6646.64328 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0671, "high": 0.0671, "low": 0.066, "close": 0.0669, "volume": 268557.3, "close_time": 1770749999999, "quote_volume": 17862.01022, "trades": 291, "taker_buy_base": 132419.5, "taker_buy_quote": 8809.5337 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0669, "high": 0.0675, "low": 0.0667, "close": 0.0672, "volume": 178085.7, "close_time": 1770753599999, "quote_volume": 11937.0404, "trades": 200, "taker_buy_base": 97003.8, "taker_buy_quote": 6505.37341 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0665, "close": 0.0671, "volume": 244333.1, "close_time": 1770757199999, "quote_volume": 16324.80391, "trades": 299, "taker_buy_base": 57508.5, "taker_buy_quote": 3844.02716 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.067, "high": 0.0673, "low": 0.0667, "close": 0.0671, "volume": 207911.3, "close_time": 1770760799999, "quote_volume": 13913.19617, "trades": 381, "taker_buy_base": 96768.7, "taker_buy_quote": 6476.17102 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0671, "high": 0.0674, "low": 0.0668, "close": 0.0671, "volume": 89584.3, "close_time": 1770764399999, "quote_volume": 6015.79693, "trades": 270, "taker_buy_base": 54838.2, "taker_buy_quote": 3682.10862 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.067, "high": 0.0671, "low": 0.0666, "close": 0.0669, "volume": 100564.0, "close_time": 1770767999999, "quote_volume": 6719.54263, "trades": 167, "taker_buy_base": 67566.1, "taker_buy_quote": 4513.76544 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0668, "high": 0.067, "low": 0.0663, "close": 0.0667, "volume": 236141.0, "close_time": 1770771599999, "quote_volume": 15737.98621, "trades": 258, "taker_buy_base": 98369.0, "taker_buy_quote": 6558.30283 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0666, "high": 0.0686, "low": 0.0665, "close": 0.0683, "volume": 454872.5, "close_time": 1770775199999, "quote_volume": 30803.16172, "trades": 528, "taker_buy_base": 251086.7, "taker_buy_quote": 17009.23463 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0683, "high": 0.0693, "low": 0.0682, "close": 0.0692, "volume": 1480351.1, "close_time": 1770778799999, "quote_volume": 101818.9972, "trades": 1166, "taker_buy_base": 797800.6, "taker_buy_quote": 54897.72727 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0692, "high": 0.0697, "low": 0.0676, "close": 0.0687, "volume": 2905728.5, "close_time": 1770782399999, "quote_volume": 200004.94383, "trades": 1882, "taker_buy_base": 1488324.7, "taker_buy_quote": 102495.3067 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0674, "close": 0.0682, "volume": 1413996.5, "close_time": 1770785999999, "quote_volume": 96252.97601, "trades": 966, "taker_buy_base": 643840.8, "taker_buy_quote": 43839.56139 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0683, "high": 0.069, "low": 0.0673, "close": 0.0675, "volume": 1257863.6, "close_time": 1770789599999, "quote_volume": 85987.43687, "trades": 821, "taker_buy_base": 532531.1, "taker_buy_quote": 36346.48929 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0675, "high": 0.0678, "low": 0.0662, "close": 0.0666, "volume": 1037432.4, "close_time": 1770793199999, "quote_volume": 69469.76287, "trades": 989, "taker_buy_base": 517667.1, "taker_buy_quote": 34637.6054 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0657, "close": 0.0666, "volume": 425851.8, "close_time": 1770796799999, "quote_volume": 28215.84149, "trades": 560, "taker_buy_base": 183918.6, "taker_buy_quote": 12196.09561 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0665, "high": 0.0683, "low": 0.0664, "close": 0.0677, "volume": 826866.2, "close_time": 1770800399999, "quote_volume": 55720.07735, "trades": 785, "taker_buy_base": 413560.1, "taker_buy_quote": 27857.3276 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0668, "close": 0.0674, "volume": 791118.6, "close_time": 1770803999999, "quote_volume": 53341.08527, "trades": 574, "taker_buy_base": 428340.5, "taker_buy_quote": 28868.10902 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0674, "high": 0.0674, "low": 0.066, "close": 0.0661, "volume": 440716.0, "close_time": 1770807599999, "quote_volume": 29400.47012, "trades": 476, "taker_buy_base": 185090.6, "taker_buy_quote": 12349.96436 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0662, "high": 0.0671, "low": 0.066, "close": 0.067, "volume": 406823.6, "close_time": 1770811199999, "quote_volume": 27019.56901, "trades": 373, "taker_buy_base": 261838.6, "taker_buy_quote": 17393.49191 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.067, "high": 0.0679, "low": 0.067, "close": 0.0679, "volume": 760251.1, "close_time": 1770814799999, "quote_volume": 51243.16432, "trades": 646, "taker_buy_base": 406936.5, "taker_buy_quote": 27444.72883 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0679, "high": 0.0699, "low": 0.0677, "close": 0.0693, "volume": 2101196.3, "close_time": 1770818399999, "quote_volume": 144275.14506, "trades": 1501, "taker_buy_base": 1072278.0, "taker_buy_quote": 73606.46417 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0693, "high": 0.0711, "low": 0.0689, "close": 0.0691, "volume": 2175093.6, "close_time": 1770821999999, "quote_volume": 152394.31579, "trades": 2090, "taker_buy_base": 1062410.5, "taker_buy_quote": 74478.19227 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0691, "high": 0.0713, "low": 0.0678, "close": 0.0707, "volume": 1962716.0, "close_time": 1770825599999, "quote_volume": 137212.33107, "trades": 1915, "taker_buy_base": 973010.6, "taker_buy_quote": 68201.99028 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0708, "high": 0.0732, "low": 0.0703, "close": 0.0728, "volume": 5152696.2, "close_time": 1770829199999, "quote_volume": 371171.16126, "trades": 4154, "taker_buy_base": 2633006.6, "taker_buy_quote": 189722.61356 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0728, "high": 0.0742, "low": 0.0711, "close": 0.0712, "volume": 5553301.3, "close_time": 1770832799999, "quote_volume": 404643.93795, "trades": 4633, "taker_buy_base": 2881747.2, "taker_buy_quote": 210095.07406 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0712, "high": 0.0717, "low": 0.0701, "close": 0.0706, "volume": 1357973.3, "close_time": 1770836399999, "quote_volume": 96381.62519, "trades": 1257, "taker_buy_base": 686113.2, "taker_buy_quote": 48695.9656 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0706, "high": 0.0709, "low": 0.0699, "close": 0.0699, "volume": 1115446.8, "close_time": 1770839999999, "quote_volume": 78591.5973, "trades": 893, "taker_buy_base": 543028.9, "taker_buy_quote": 38287.97075 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0699, "high": 0.0707, "low": 0.0693, "close": 0.0706, "volume": 796663.3, "close_time": 1770843599999, "quote_volume": 55654.68147, "trades": 860, "taker_buy_base": 445536.4, "taker_buy_quote": 31141.07964 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0706, "high": 0.0711, "low": 0.07, "close": 0.0705, "volume": 1319333.9, "close_time": 1770847199999, "quote_volume": 93144.68301, "trades": 1167, "taker_buy_base": 592538.5, "taker_buy_quote": 41816.57015 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0706, "high": 0.0715, "low": 0.0704, "close": 0.0714, "volume": 606462.3, "close_time": 1770850799999, "quote_volume": 43144.75097, "trades": 683, "taker_buy_base": 324847.7, "taker_buy_quote": 23125.2691 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0713, "high": 0.0729, "low": 0.071, "close": 0.0719, "volume": 2330159.6, "close_time": 1770854399999, "quote_volume": 167145.42619, "trades": 1915, "taker_buy_base": 1104617.4, "taker_buy_quote": 79243.88509 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0719, "high": 0.0725, "low": 0.0704, "close": 0.0717, "volume": 2203405.9, "close_time": 1770857999999, "quote_volume": 157151.304, "trades": 1500, "taker_buy_base": 1150501.8, "taker_buy_quote": 82024.03834 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0716, "high": 0.0726, "low": 0.0713, "close": 0.0716, "volume": 813543.1, "close_time": 1770861599999, "quote_volume": 58501.17447, "trades": 726, "taker_buy_base": 446511.5, "taker_buy_quote": 32099.69041 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0716, "high": 0.074, "low": 0.0713, "close": 0.0736, "volume": 1682504.2, "close_time": 1770865199999, "quote_volume": 122087.02799, "trades": 1229, "taker_buy_base": 956022.8, "taker_buy_quote": 69343.21302 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0736, "high": 0.0743, "low": 0.0719, "close": 0.0723, "volume": 1981785.4, "close_time": 1770868799999, "quote_volume": 144902.77969, "trades": 1507, "taker_buy_base": 925505.7, "taker_buy_quote": 67611.71329 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0722, "high": 0.0746, "low": 0.0718, "close": 0.0744, "volume": 1932262.8, "close_time": 1770872399999, "quote_volume": 141001.19974, "trades": 1493, "taker_buy_base": 1026104.8, "taker_buy_quote": 74840.2575 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0743, "high": 0.0756, "low": 0.0737, "close": 0.0751, "volume": 2250979.2, "close_time": 1770875999999, "quote_volume": 167558.24644, "trades": 1829, "taker_buy_base": 1095427.1, "taker_buy_quote": 81553.47522 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0751, "high": 0.0795, "low": 0.0749, "close": 0.0778, "volume": 10018184.1, "close_time": 1770879599999, "quote_volume": 777516.57628, "trades": 8568, "taker_buy_base": 5272579.9, "taker_buy_quote": 409281.98689 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0778, "high": 0.0819, "low": 0.0763, "close": 0.0796, "volume": 10274005.3, "close_time": 1770883199999, "quote_volume": 814824.40824, "trades": 8281, "taker_buy_base": 5278269.1, "taker_buy_quote": 418665.58015 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0795, "high": 0.0809, "low": 0.0733, "close": 0.0733, "volume": 6987653.3, "close_time": 1770886799999, "quote_volume": 540364.88226, "trades": 5960, "taker_buy_base": 3506764.5, "taker_buy_quote": 271233.08152 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0734, "high": 0.0757, "low": 0.0733, "close": 0.0754, "volume": 1926513.0, "close_time": 1770890399999, "quote_volume": 143521.12344, "trades": 2004, "taker_buy_base": 849579.2, "taker_buy_quote": 63286.06577 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0738, "close": 0.075, "volume": 924300.3, "close_time": 1770893999999, "quote_volume": 69142.26478, "trades": 1123, "taker_buy_base": 501875.5, "taker_buy_quote": 37555.9589 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.075, "high": 0.0751, "low": 0.0738, "close": 0.0739, "volume": 1066427.6, "close_time": 1770897599999, "quote_volume": 79295.64343, "trades": 1209, "taker_buy_base": 573472.6, "taker_buy_quote": 42637.45741 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0739, "high": 0.074, "low": 0.0719, "close": 0.072, "volume": 2047971.5, "close_time": 1770901199999, "quote_volume": 149469.59904, "trades": 1244, "taker_buy_base": 1045854.9, "taker_buy_quote": 76289.41509 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0709, "close": 0.0717, "volume": 3142016.4, "close_time": 1770904799999, "quote_volume": 224848.81623, "trades": 2354, "taker_buy_base": 1453007.6, "taker_buy_quote": 103940.98028 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0707, "close": 0.0709, "volume": 1096251.2, "close_time": 1770908399999, "quote_volume": 78124.65259, "trades": 1014, "taker_buy_base": 611395.8, "taker_buy_quote": 43579.22192 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0709, "high": 0.0716, "low": 0.0705, "close": 0.0705, "volume": 749617.3, "close_time": 1770911999999, "quote_volume": 53207.2476, "trades": 897, "taker_buy_base": 350135.0, "taker_buy_quote": 24867.23324 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0705, "high": 0.0714, "low": 0.0696, "close": 0.0699, "volume": 1259117.0, "close_time": 1770915599999, "quote_volume": 88345.30266, "trades": 1146, "taker_buy_base": 587139.8, "taker_buy_quote": 41184.46568 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0699, "high": 0.0706, "low": 0.0694, "close": 0.0698, "volume": 689896.6, "close_time": 1770919199999, "quote_volume": 48303.61215, "trades": 611, "taker_buy_base": 343650.2, "taker_buy_quote": 24064.18284 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0699, "high": 0.0704, "low": 0.0696, "close": 0.0699, "volume": 692399.0, "close_time": 1770922799999, "quote_volume": 48442.94061, "trades": 588, "taker_buy_base": 352490.1, "taker_buy_quote": 24666.21349 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0699, "high": 0.0706, "low": 0.0693, "close": 0.0701, "volume": 1009738.3, "close_time": 1770926399999, "quote_volume": 70607.33827, "trades": 768, "taker_buy_base": 493163.7, "taker_buy_quote": 34484.24383 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0702, "high": 0.0705, "low": 0.0697, "close": 0.0699, "volume": 948806.6, "close_time": 1770929999999, "quote_volume": 66425.70494, "trades": 736, "taker_buy_base": 507952.7, "taker_buy_quote": 35579.59534 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0699, "high": 0.0702, "low": 0.0698, "close": 0.07, "volume": 333339.1, "close_time": 1770933599999, "quote_volume": 23310.53216, "trades": 258, "taker_buy_base": 147601.0, "taker_buy_quote": 10326.90238 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0701, "high": 0.0711, "low": 0.0698, "close": 0.071, "volume": 386079.2, "close_time": 1770937199999, "quote_volume": 27173.16335, "trades": 366, "taker_buy_base": 226647.1, "taker_buy_quote": 15964.38764 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0709, "high": 0.0728, "low": 0.0708, "close": 0.0725, "volume": 1785884.1, "close_time": 1770940799999, "quote_volume": 128707.78362, "trades": 1525, "taker_buy_base": 1026745.4, "taker_buy_quote": 74022.57037 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0698, "close": 0.0703, "volume": 980591.9, "close_time": 1770944399999, "quote_volume": 69264.70733, "trades": 885, "taker_buy_base": 466858.6, "taker_buy_quote": 33006.49945 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0702, "high": 0.072, "low": 0.0702, "close": 0.0713, "volume": 701535.6, "close_time": 1770947999999, "quote_volume": 50010.3239, "trades": 549, "taker_buy_base": 357037.4, "taker_buy_quote": 25440.45409 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0705, "close": 0.0707, "volume": 746033.1, "close_time": 1770951599999, "quote_volume": 52848.4344, "trades": 492, "taker_buy_base": 384125.9, "taker_buy_quote": 27215.88123 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0704, "close": 0.0705, "volume": 233718.0, "close_time": 1770955199999, "quote_volume": 16500.72828, "trades": 315, "taker_buy_base": 121649.1, "taker_buy_quote": 8588.76377 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0694, "close": 0.0694, "volume": 882951.9, "close_time": 1770958799999, "quote_volume": 61780.81553, "trades": 663, "taker_buy_base": 372134.8, "taker_buy_quote": 26025.81508 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0694, "high": 0.0701, "low": 0.0689, "close": 0.0696, "volume": 1075017.3, "close_time": 1770962399999, "quote_volume": 74680.95286, "trades": 922, "taker_buy_base": 605613.1, "taker_buy_quote": 42082.00113 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0692, "close": 0.0697, "volume": 663669.0, "close_time": 1770965999999, "quote_volume": 46130.97242, "trades": 585, "taker_buy_base": 311857.6, "taker_buy_quote": 21675.37819 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0697, "high": 0.0706, "low": 0.0695, "close": 0.0705, "volume": 426174.8, "close_time": 1770969599999, "quote_volume": 29938.47073, "trades": 414, "taker_buy_base": 183972.4, "taker_buy_quote": 12915.89504 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0704, "high": 0.0716, "low": 0.0702, "close": 0.0713, "volume": 451224.2, "close_time": 1770973199999, "quote_volume": 32014.88668, "trades": 499, "taker_buy_base": 253329.4, "taker_buy_quote": 17963.89161 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0712, "high": 0.0722, "low": 0.0711, "close": 0.072, "volume": 265677.2, "close_time": 1770976799999, "quote_volume": 19062.48326, "trades": 268, "taker_buy_base": 136303.9, "taker_buy_quote": 9794.1384 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.072, "high": 0.0737, "low": 0.072, "close": 0.0729, "volume": 1058347.8, "close_time": 1770980399999, "quote_volume": 77195.1049, "trades": 972, "taker_buy_base": 596726.8, "taker_buy_quote": 43526.56051 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0729, "high": 0.073, "low": 0.0713, "close": 0.0715, "volume": 644943.6, "close_time": 1770983999999, "quote_volume": 46551.79045, "trades": 495, "taker_buy_base": 277958.4, "taker_buy_quote": 20048.43531 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0708, "close": 0.0711, "volume": 452302.4, "close_time": 1770987599999, "quote_volume": 32158.78732, "trades": 348, "taker_buy_base": 170998.4, "taker_buy_quote": 12152.41918 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0705, "close": 0.0715, "volume": 744163.9, "close_time": 1770991199999, "quote_volume": 52853.23361, "trades": 601, "taker_buy_base": 324444.2, "taker_buy_quote": 23052.69014 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0714, "high": 0.0723, "low": 0.0711, "close": 0.0713, "volume": 913965.6, "close_time": 1770994799999, "quote_volume": 65474.0716, "trades": 904, "taker_buy_base": 552026.3, "taker_buy_quote": 39560.47376 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0713, "high": 0.0739, "low": 0.0712, "close": 0.0733, "volume": 1972689.4, "close_time": 1770998399999, "quote_volume": 143800.31739, "trades": 1608, "taker_buy_base": 840510.7, "taker_buy_quote": 61202.24601 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0734, "high": 0.074, "low": 0.0728, "close": 0.0739, "volume": 975768.5, "close_time": 1771001999999, "quote_volume": 71430.7989, "trades": 870, "taker_buy_base": 314694.4, "taker_buy_quote": 23046.34166 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0738, "high": 0.0739, "low": 0.073, "close": 0.0739, "volume": 451225.5, "close_time": 1771005599999, "quote_volume": 33115.11261, "trades": 414, "taker_buy_base": 228566.7, "taker_buy_quote": 16776.87533 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0737, "close": 0.0739, "volume": 317706.6, "close_time": 1771009199999, "quote_volume": 23466.73781, "trades": 280, "taker_buy_base": 189092.8, "taker_buy_quote": 13976.19864 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.074, "high": 0.074, "low": 0.0734, "close": 0.0738, "volume": 567321.9, "close_time": 1771012799999, "quote_volume": 41818.55073, "trades": 523, "taker_buy_base": 350105.8, "taker_buy_quote": 25800.79747 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0738, "high": 0.074, "low": 0.0734, "close": 0.0738, "volume": 343951.1, "close_time": 1771016399999, "quote_volume": 25347.38257, "trades": 289, "taker_buy_base": 174247.4, "taker_buy_quote": 12854.29112 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0738, "high": 0.0748, "low": 0.0736, "close": 0.0741, "volume": 939133.8, "close_time": 1771019999999, "quote_volume": 69712.76399, "trades": 868, "taker_buy_base": 486794.5, "taker_buy_quote": 36140.13401 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.074, "high": 0.0745, "low": 0.0739, "close": 0.0741, "volume": 213827.1, "close_time": 1771023599999, "quote_volume": 15853.90251, "trades": 222, "taker_buy_base": 83085.3, "taker_buy_quote": 6164.02368 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0741, "high": 0.0749, "low": 0.0739, "close": 0.0744, "volume": 750501.2, "close_time": 1771027199999, "quote_volume": 55829.24672, "trades": 656, "taker_buy_base": 387465.7, "taker_buy_quote": 28818.92676 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0744, "high": 0.0751, "low": 0.0739, "close": 0.0747, "volume": 1375428.5, "close_time": 1771030799999, "quote_volume": 102460.55827, "trades": 1021, "taker_buy_base": 794335.5, "taker_buy_quote": 59157.53732 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0748, "high": 0.077, "low": 0.0748, "close": 0.0755, "volume": 3315875.8, "close_time": 1771034399999, "quote_volume": 251699.84851, "trades": 2606, "taker_buy_base": 1663121.3, "taker_buy_quote": 126151.28537 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0755, "high": 0.0765, "low": 0.0752, "close": 0.0762, "volume": 1098848.9, "close_time": 1771037999999, "quote_volume": 83451.48754, "trades": 834, "taker_buy_base": 527504.0, "taker_buy_quote": 40082.93675 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0763, "high": 0.0764, "low": 0.0752, "close": 0.0753, "volume": 430266.5, "close_time": 1771041599999, "quote_volume": 32580.63408, "trades": 378, "taker_buy_base": 225221.5, "taker_buy_quote": 17053.14904 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0753, "high": 0.0758, "low": 0.0752, "close": 0.0753, "volume": 343207.4, "close_time": 1771045199999, "quote_volume": 25929.23473, "trades": 377, "taker_buy_base": 150881.4, "taker_buy_quote": 11401.13982 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0742, "close": 0.0746, "volume": 907523.4, "close_time": 1771048799999, "quote_volume": 67677.33428, "trades": 722, "taker_buy_base": 475868.5, "taker_buy_quote": 35476.90168 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0746, "high": 0.0753, "low": 0.0743, "close": 0.0746, "volume": 776647.3, "close_time": 1771052399999, "quote_volume": 58189.95617, "trades": 573, "taker_buy_base": 347532.5, "taker_buy_quote": 26030.20453 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0746, "high": 0.075, "low": 0.0743, "close": 0.0748, "volume": 306626.3, "close_time": 1771055999999, "quote_volume": 22876.54872, "trades": 258, "taker_buy_base": 141822.9, "taker_buy_quote": 10580.86697 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0748, "high": 0.0764, "low": 0.0748, "close": 0.076, "volume": 1706940.9, "close_time": 1771059599999, "quote_volume": 129188.17227, "trades": 1467, "taker_buy_base": 784358.5, "taker_buy_quote": 59368.8499 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0756, "close": 0.076, "volume": 241744.5, "close_time": 1771063199999, "quote_volume": 18337.66168, "trades": 200, "taker_buy_base": 122752.6, "taker_buy_quote": 9306.25137 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0754, "close": 0.0757, "volume": 260222.0, "close_time": 1771066799999, "quote_volume": 19714.83774, "trades": 281, "taker_buy_base": 148974.7, "taker_buy_quote": 11286.75342 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0758, "high": 0.0767, "low": 0.0757, "close": 0.0759, "volume": 1393752.1, "close_time": 1771070399999, "quote_volume": 106172.82037, "trades": 852, "taker_buy_base": 623415.4, "taker_buy_quote": 47491.56191 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0745, "close": 0.0746, "volume": 1006484.2, "close_time": 1771073999999, "quote_volume": 75881.53152, "trades": 770, "taker_buy_base": 455557.1, "taker_buy_quote": 34347.99771 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0737, "close": 0.0742, "volume": 507600.3, "close_time": 1771077599999, "quote_volume": 37640.24644, "trades": 461, "taker_buy_base": 193505.6, "taker_buy_quote": 14361.67687 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0743, "high": 0.0753, "low": 0.0741, "close": 0.0752, "volume": 247415.2, "close_time": 1771081199999, "quote_volume": 18500.65124, "trades": 276, "taker_buy_base": 121251.4, "taker_buy_quote": 9055.45915 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0752, "high": 0.0757, "low": 0.0748, "close": 0.0752, "volume": 487055.5, "close_time": 1771084799999, "quote_volume": 36659.3405, "trades": 405, "taker_buy_base": 257951.6, "taker_buy_quote": 19418.19903 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0744, "close": 0.0749, "volume": 404183.5, "close_time": 1771088399999, "quote_volume": 30235.4434, "trades": 423, "taker_buy_base": 213826.2, "taker_buy_quote": 15997.2754 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0749, "high": 0.075, "low": 0.074, "close": 0.0741, "volume": 537281.7, "close_time": 1771091999999, "quote_volume": 40035.14682, "trades": 471, "taker_buy_base": 207935.3, "taker_buy_quote": 15489.68352 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0741, "high": 0.0746, "low": 0.074, "close": 0.0745, "volume": 190887.6, "close_time": 1771095599999, "quote_volume": 14211.53117, "trades": 192, "taker_buy_base": 67387.9, "taker_buy_quote": 5016.45701 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0746, "high": 0.0751, "low": 0.0743, "close": 0.0749, "volume": 241752.3, "close_time": 1771099199999, "quote_volume": 18053.55044, "trades": 230, "taker_buy_base": 97590.2, "taker_buy_quote": 7291.33672 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0745, "close": 0.0751, "volume": 407032.3, "close_time": 1771102799999, "quote_volume": 30498.98116, "trades": 368, "taker_buy_base": 212397.0, "taker_buy_quote": 15919.13431 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0751, "high": 0.0757, "low": 0.0743, "close": 0.0753, "volume": 414045.8, "close_time": 1771106399999, "quote_volume": 31047.94546, "trades": 457, "taker_buy_base": 235573.5, "taker_buy_quote": 17673.99186 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0753, "high": 0.0759, "low": 0.0751, "close": 0.0756, "volume": 412337.0, "close_time": 1771109999999, "quote_volume": 31139.06615, "trades": 365, "taker_buy_base": 207521.0, "taker_buy_quote": 15666.26645 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0757, "high": 0.0758, "low": 0.0751, "close": 0.0751, "volume": 175073.5, "close_time": 1771113599999, "quote_volume": 13194.00633, "trades": 236, "taker_buy_base": 76127.7, "taker_buy_quote": 5740.41371 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0751, "high": 0.0753, "low": 0.074, "close": 0.0744, "volume": 537193.5, "close_time": 1771117199999, "quote_volume": 40092.01312, "trades": 501, "taker_buy_base": 250411.5, "taker_buy_quote": 18721.95033 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0745, "high": 0.0751, "low": 0.0741, "close": 0.0746, "volume": 548306.0, "close_time": 1771120799999, "quote_volume": 40928.16631, "trades": 544, "taker_buy_base": 207023.8, "taker_buy_quote": 15452.47523 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0746, "high": 0.0746, "low": 0.074, "close": 0.0742, "volume": 259056.0, "close_time": 1771124399999, "quote_volume": 19270.91192, "trades": 333, "taker_buy_base": 102208.7, "taker_buy_quote": 7601.52726 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0742, "high": 0.0743, "low": 0.0728, "close": 0.0737, "volume": 736609.0, "close_time": 1771127999999, "quote_volume": 54059.25213, "trades": 797, "taker_buy_base": 272857.7, "taker_buy_quote": 20007.46391 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0738, "high": 0.0744, "low": 0.0738, "close": 0.074, "volume": 466245.3, "close_time": 1771131599999, "quote_volume": 34575.30512, "trades": 476, "taker_buy_base": 220524.5, "taker_buy_quote": 16353.47922 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0741, "high": 0.0747, "low": 0.074, "close": 0.0742, "volume": 234449.2, "close_time": 1771135199999, "quote_volume": 17441.40652, "trades": 308, "taker_buy_base": 109905.8, "taker_buy_quote": 8179.31768 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0742, "high": 0.0756, "low": 0.074, "close": 0.0746, "volume": 1115463.9, "close_time": 1771138799999, "quote_volume": 83479.47209, "trades": 1085, "taker_buy_base": 549604.5, "taker_buy_quote": 41125.94015 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0746, "high": 0.0763, "low": 0.0744, "close": 0.0753, "volume": 1221133.3, "close_time": 1771142399999, "quote_volume": 92279.29164, "trades": 1254, "taker_buy_base": 641607.6, "taker_buy_quote": 48478.61919 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0736, "close": 0.0748, "volume": 833250.8, "close_time": 1771145999999, "quote_volume": 62151.89596, "trades": 895, "taker_buy_base": 444247.0, "taker_buy_quote": 33135.22237 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0741, "close": 0.0743, "volume": 291825.6, "close_time": 1771149599999, "quote_volume": 21740.56691, "trades": 317, "taker_buy_base": 97266.5, "taker_buy_quote": 7256.80512 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0734, "close": 0.0743, "volume": 437056.9, "close_time": 1771153199999, "quote_volume": 32300.26405, "trades": 521, "taker_buy_base": 225219.2, "taker_buy_quote": 16653.13486 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0742, "high": 0.0747, "low": 0.0737, "close": 0.0739, "volume": 566930.2, "close_time": 1771156799999, "quote_volume": 42066.45696, "trades": 412, "taker_buy_base": 281687.4, "taker_buy_quote": 20891.50861 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0713, "close": 0.0713, "volume": 894997.2, "close_time": 1771160399999, "quote_volume": 64855.19725, "trades": 1042, "taker_buy_base": 414504.6, "taker_buy_quote": 29990.7658 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0713, "high": 0.0723, "low": 0.0706, "close": 0.0712, "volume": 1105264.8, "close_time": 1771163999999, "quote_volume": 79029.52096, "trades": 1169, "taker_buy_base": 431448.0, "taker_buy_quote": 30837.23379 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0713, "high": 0.0717, "low": 0.0708, "close": 0.0717, "volume": 839351.9, "close_time": 1771167599999, "quote_volume": 59832.37947, "trades": 642, "taker_buy_base": 532921.9, "taker_buy_quote": 38010.20657 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0716, "high": 0.072, "low": 0.0715, "close": 0.0719, "volume": 409145.9, "close_time": 1771171199999, "quote_volume": 29353.92338, "trades": 443, "taker_buy_base": 196094.5, "taker_buy_quote": 14072.29799 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0719, "high": 0.072, "low": 0.0713, "close": 0.0718, "volume": 389718.1, "close_time": 1771174799999, "quote_volume": 27925.74442, "trades": 506, "taker_buy_base": 179098.1, "taker_buy_quote": 12833.66846 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0706, "close": 0.0713, "volume": 724323.3, "close_time": 1771178399999, "quote_volume": 51663.35203, "trades": 846, "taker_buy_base": 316582.0, "taker_buy_quote": 22558.69368 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0708, "close": 0.071, "volume": 304859.1, "close_time": 1771181999999, "quote_volume": 21692.05947, "trades": 414, "taker_buy_base": 158076.4, "taker_buy_quote": 11252.71459 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.071, "high": 0.071, "low": 0.0703, "close": 0.0704, "volume": 352877.2, "close_time": 1771185599999, "quote_volume": 24900.58031, "trades": 499, "taker_buy_base": 144764.6, "taker_buy_quote": 10217.01805 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0703, "high": 0.0709, "low": 0.0701, "close": 0.0707, "volume": 201747.7, "close_time": 1771189199999, "quote_volume": 14224.49198, "trades": 259, "taker_buy_base": 116449.4, "taker_buy_quote": 8213.48754 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0708, "high": 0.0712, "low": 0.0708, "close": 0.0709, "volume": 191473.4, "close_time": 1771192799999, "quote_volume": 13585.6858, "trades": 197, "taker_buy_base": 113038.2, "taker_buy_quote": 8021.2465 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0708, "high": 0.0719, "low": 0.0707, "close": 0.0717, "volume": 151888.0, "close_time": 1771196399999, "quote_volume": 10848.82693, "trades": 162, "taker_buy_base": 100679.8, "taker_buy_quote": 7183.67044 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0716, "high": 0.0722, "low": 0.0711, "close": 0.0722, "volume": 535199.6, "close_time": 1771199999999, "quote_volume": 38366.4724, "trades": 463, "taker_buy_base": 281929.9, "taker_buy_quote": 20203.00138 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0717, "close": 0.072, "volume": 275426.7, "close_time": 1771203599999, "quote_volume": 19827.21872, "trades": 359, "taker_buy_base": 163350.2, "taker_buy_quote": 11760.82193 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.072, "high": 0.0727, "low": 0.0719, "close": 0.0721, "volume": 348949.6, "close_time": 1771207199999, "quote_volume": 25234.57982, "trades": 377, "taker_buy_base": 164053.1, "taker_buy_quote": 11862.74572 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0713, "close": 0.0718, "volume": 554859.6, "close_time": 1771210799999, "quote_volume": 39833.99971, "trades": 470, "taker_buy_base": 280320.3, "taker_buy_quote": 20105.31473 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0718, "high": 0.072, "low": 0.0716, "close": 0.0719, "volume": 323168.7, "close_time": 1771214399999, "quote_volume": 23188.71042, "trades": 295, "taker_buy_base": 149811.4, "taker_buy_quote": 10749.66612 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 44067.6, "close_time": 1771217999999, "quote_volume": 3171.66429, "trades": 106, "taker_buy_base": 30029.8, "taker_buy_quote": 2161.89639 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0707, "close": 0.0709, "volume": 225755.8, "close_time": 1771221599999, "quote_volume": 16069.27848, "trades": 290, "taker_buy_base": 104923.3, "taker_buy_quote": 7462.0724 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0709, "high": 0.0715, "low": 0.0708, "close": 0.0709, "volume": 166055.5, "close_time": 1771225199999, "quote_volume": 11797.32297, "trades": 200, "taker_buy_base": 86044.4, "taker_buy_quote": 6111.3936 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0708, "high": 0.071, "low": 0.0706, "close": 0.0708, "volume": 331776.7, "close_time": 1771228799999, "quote_volume": 23474.39437, "trades": 387, "taker_buy_base": 187687.4, "taker_buy_quote": 13280.02733 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 121203.1, "close_time": 1771232399999, "quote_volume": 8590.22357, "trades": 226, "taker_buy_base": 79194.6, "taker_buy_quote": 5612.49262 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0705, "close": 0.0709, "volume": 255912.5, "close_time": 1771235999999, "quote_volume": 18123.18674, "trades": 335, "taker_buy_base": 136537.2, "taker_buy_quote": 9667.13462 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0709, "high": 0.071, "low": 0.0707, "close": 0.0708, "volume": 129089.7, "close_time": 1771239599999, "quote_volume": 9145.94009, "trades": 247, "taker_buy_base": 52171.2, "taker_buy_quote": 3697.71033 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0694, "close": 0.0705, "volume": 773689.5, "close_time": 1771243199999, "quote_volume": 54259.28978, "trades": 758, "taker_buy_base": 352703.0, "taker_buy_quote": 24723.81656 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0705, "high": 0.072, "low": 0.0704, "close": 0.0718, "volume": 691623.7, "close_time": 1771246799999, "quote_volume": 49442.43058, "trades": 582, "taker_buy_base": 413719.1, "taker_buy_quote": 29583.96298 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0705, "close": 0.0707, "volume": 704291.4, "close_time": 1771250399999, "quote_volume": 50229.07032, "trades": 662, "taker_buy_base": 282299.1, "taker_buy_quote": 20136.49085 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0707, "high": 0.0711, "low": 0.0705, "close": 0.0708, "volume": 336276.3, "close_time": 1771253999999, "quote_volume": 23830.22721, "trades": 416, "taker_buy_base": 126577.7, "taker_buy_quote": 8969.4742 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0708, "high": 0.071, "low": 0.0694, "close": 0.0699, "volume": 414813.0, "close_time": 1771257599999, "quote_volume": 29054.99622, "trades": 543, "taker_buy_base": 167942.5, "taker_buy_quote": 11746.86562 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0699, "high": 0.071, "low": 0.0699, "close": 0.0705, "volume": 310090.2, "close_time": 1771261199999, "quote_volume": 21871.25656, "trades": 392, "taker_buy_base": 142397.1, "taker_buy_quote": 10037.67203 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0705, "high": 0.0711, "low": 0.07, "close": 0.0708, "volume": 617435.9, "close_time": 1771264799999, "quote_volume": 43626.73534, "trades": 490, "taker_buy_base": 316110.0, "taker_buy_quote": 22343.39904 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0708, "high": 0.071, "low": 0.0707, "close": 0.0708, "volume": 124728.9, "close_time": 1771268399999, "quote_volume": 8837.48405, "trades": 211, "taker_buy_base": 52868.0, "taker_buy_quote": 3747.24536 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0706, "close": 0.0709, "volume": 89553.1, "close_time": 1771271999999, "quote_volume": 6353.50567, "trades": 149, "taker_buy_base": 28265.5, "taker_buy_quote": 2004.41492 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0709, "high": 0.0721, "low": 0.0708, "close": 0.0719, "volume": 365545.6, "close_time": 1771275599999, "quote_volume": 26096.8063, "trades": 338, "taker_buy_base": 220464.3, "taker_buy_quote": 15756.01013 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0716, "close": 0.0722, "volume": 322035.6, "close_time": 1771279199999, "quote_volume": 23158.45117, "trades": 290, "taker_buy_base": 120940.1, "taker_buy_quote": 8701.29744 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0715, "close": 0.0718, "volume": 278888.4, "close_time": 1771282799999, "quote_volume": 20015.15918, "trades": 223, "taker_buy_base": 181414.2, "taker_buy_quote": 13019.48236 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 47630.9, "close_time": 1771286399999, "quote_volume": 3415.52937, "trades": 87, "taker_buy_base": 30229.0, "taker_buy_quote": 2168.25026 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0709, "close": 0.0711, "volume": 396593.7, "close_time": 1771289999999, "quote_volume": 28298.48684, "trades": 398, "taker_buy_base": 228404.4, "taker_buy_quote": 16301.60329 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 86479.4, "close_time": 1771293599999, "quote_volume": 6152.7649, "trades": 103, "taker_buy_base": 44360.4, "taker_buy_quote": 3155.47354 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.071, "high": 0.0715, "low": 0.0706, "close": 0.0714, "volume": 180412.9, "close_time": 1771297199999, "quote_volume": 12824.54054, "trades": 186, "taker_buy_base": 124170.1, "taker_buy_quote": 8827.32105 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0711, "close": 0.0711, "volume": 35323.3, "close_time": 1771300799999, "quote_volume": 2514.35396, "trades": 68, "taker_buy_base": 21857.5, "taker_buy_quote": 1555.76628 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.071, "high": 0.0712, "low": 0.0709, "close": 0.071, "volume": 91169.2, "close_time": 1771304399999, "quote_volume": 6476.02308, "trades": 116, "taker_buy_base": 53026.5, "taker_buy_quote": 3767.06882 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.071, "high": 0.071, "low": 0.0699, "close": 0.0702, "volume": 273974.0, "close_time": 1771307999999, "quote_volume": 19238.59745, "trades": 212, "taker_buy_base": 180637.4, "taker_buy_quote": 12681.01389 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 108311.2, "close_time": 1771311599999, "quote_volume": 7616.74367, "trades": 93, "taker_buy_base": 69686.3, "taker_buy_quote": 4900.31518 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0704, "high": 0.071, "low": 0.0702, "close": 0.0708, "volume": 541963.6, "close_time": 1771315199999, "quote_volume": 38348.11882, "trades": 254, "taker_buy_base": 189290.6, "taker_buy_quote": 13379.09727 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0707, "high": 0.0711, "low": 0.0707, "close": 0.071, "volume": 133755.5, "close_time": 1771318799999, "quote_volume": 9486.90423, "trades": 126, "taker_buy_base": 95680.6, "taker_buy_quote": 6787.37702 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.071, "high": 0.0713, "low": 0.0709, "close": 0.0711, "volume": 138197.5, "close_time": 1771322399999, "quote_volume": 9825.65251, "trades": 259, "taker_buy_base": 39024.0, "taker_buy_quote": 2775.30661 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0703, "close": 0.0707, "volume": 210446.4, "close_time": 1771325999999, "quote_volume": 14873.09872, "trades": 261, "taker_buy_base": 100336.6, "taker_buy_quote": 7094.17419 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0707, "high": 0.0723, "low": 0.0707, "close": 0.0718, "volume": 1150078.2, "close_time": 1771329599999, "quote_volume": 82256.53254, "trades": 1027, "taker_buy_base": 558242.4, "taker_buy_quote": 39955.19892 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0718, "high": 0.0743, "low": 0.0717, "close": 0.0727, "volume": 3103387.2, "close_time": 1771333199999, "quote_volume": 226678.94955, "trades": 2048, "taker_buy_base": 1563543.2, "taker_buy_quote": 114194.7351 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0725, "high": 0.0731, "low": 0.0724, "close": 0.0727, "volume": 521547.7, "close_time": 1771336799999, "quote_volume": 37963.10898, "trades": 459, "taker_buy_base": 295708.3, "taker_buy_quote": 21525.56984 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0703, "close": 0.0706, "volume": 896539.3, "close_time": 1771340399999, "quote_volume": 64107.49976, "trades": 685, "taker_buy_base": 380670.5, "taker_buy_quote": 27167.18451 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0706, "high": 0.0716, "low": 0.0705, "close": 0.0716, "volume": 723097.1, "close_time": 1771343999999, "quote_volume": 51373.48516, "trades": 698, "taker_buy_base": 336007.2, "taker_buy_quote": 23859.35552 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0715, "high": 0.0722, "low": 0.0714, "close": 0.0715, "volume": 284689.7, "close_time": 1771347599999, "quote_volume": 20443.04758, "trades": 351, "taker_buy_base": 113346.9, "taker_buy_quote": 8145.245 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0714, "high": 0.0716, "low": 0.0708, "close": 0.071, "volume": 133158.2, "close_time": 1771351199999, "quote_volume": 9466.64018, "trades": 234, "taker_buy_base": 64773.1, "taker_buy_quote": 4604.70154 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0709, "high": 0.0723, "low": 0.0709, "close": 0.0722, "volume": 196882.5, "close_time": 1771354799999, "quote_volume": 14135.52157, "trades": 269, "taker_buy_base": 106879.2, "taker_buy_quote": 7668.83095 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0715, "close": 0.0717, "volume": 126994.5, "close_time": 1771358399999, "quote_volume": 9120.52543, "trades": 183, "taker_buy_base": 69664.0, "taker_buy_quote": 5007.09387 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0713, "close": 0.0714, "volume": 148560.2, "close_time": 1771361999999, "quote_volume": 10616.88487, "trades": 162, "taker_buy_base": 75159.8, "taker_buy_quote": 5375.35243 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0713, "close": 0.0714, "volume": 42028.0, "close_time": 1771365599999, "quote_volume": 2999.45222, "trades": 82, "taker_buy_base": 21744.0, "taker_buy_quote": 1551.45526 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0714, "high": 0.0716, "low": 0.0712, "close": 0.0714, "volume": 56575.7, "close_time": 1771369199999, "quote_volume": 4040.50835, "trades": 82, "taker_buy_base": 46239.8, "taker_buy_quote": 3302.7614 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0712, "close": 0.0715, "volume": 36872.7, "close_time": 1771372799999, "quote_volume": 2633.43463, "trades": 65, "taker_buy_base": 28896.4, "taker_buy_quote": 2064.46532 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0714, "high": 0.0734, "low": 0.0713, "close": 0.0726, "volume": 1241126.1, "close_time": 1771376399999, "quote_volume": 90331.55675, "trades": 1201, "taker_buy_base": 703550.6, "taker_buy_quote": 51195.72326 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0725, "high": 0.0739, "low": 0.0719, "close": 0.0739, "volume": 900630.3, "close_time": 1771379999999, "quote_volume": 65582.12633, "trades": 941, "taker_buy_base": 466970.4, "taker_buy_quote": 34011.96554 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0739, "high": 0.0747, "low": 0.0735, "close": 0.074, "volume": 797890.0, "close_time": 1771383599999, "quote_volume": 59134.47038, "trades": 781, "taker_buy_base": 403678.2, "taker_buy_quote": 29929.3573 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.074, "high": 0.0741, "low": 0.0734, "close": 0.0735, "volume": 198655.5, "close_time": 1771387199999, "quote_volume": 14632.35228, "trades": 263, "taker_buy_base": 88297.7, "taker_buy_quote": 6504.8966 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0722, "close": 0.0736, "volume": 907979.6, "close_time": 1771390799999, "quote_volume": 66079.66955, "trades": 758, "taker_buy_base": 471061.7, "taker_buy_quote": 34271.67777 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0736, "high": 0.0753, "low": 0.0731, "close": 0.0751, "volume": 1210280.2, "close_time": 1771394399999, "quote_volume": 89692.73696, "trades": 1020, "taker_buy_base": 670379.7, "taker_buy_quote": 49697.97475 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.075, "high": 0.0755, "low": 0.0743, "close": 0.0754, "volume": 2081731.2, "close_time": 1771397999999, "quote_volume": 155909.28759, "trades": 1339, "taker_buy_base": 1043067.1, "taker_buy_quote": 78122.90617 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0754, "high": 0.0759, "low": 0.0747, "close": 0.0747, "volume": 1173863.4, "close_time": 1771401599999, "quote_volume": 88498.06931, "trades": 805, "taker_buy_base": 478050.2, "taker_buy_quote": 36050.26876 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0748, "high": 0.0755, "low": 0.0738, "close": 0.0744, "volume": 956554.8, "close_time": 1771405199999, "quote_volume": 71347.82772, "trades": 594, "taker_buy_base": 474428.3, "taker_buy_quote": 35404.8863 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0744, "high": 0.0758, "low": 0.0741, "close": 0.0754, "volume": 786181.6, "close_time": 1771408799999, "quote_volume": 59013.12079, "trades": 619, "taker_buy_base": 450227.3, "taker_buy_quote": 33795.39279 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0745, "close": 0.0745, "volume": 459064.1, "close_time": 1771412399999, "quote_volume": 34405.47411, "trades": 474, "taker_buy_base": 208655.0, "taker_buy_quote": 15641.95609 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0738, "close": 0.074, "volume": 512424.7, "close_time": 1771415999999, "quote_volume": 38020.89542, "trades": 494, "taker_buy_base": 273769.1, "taker_buy_quote": 20329.86929 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.074, "high": 0.0744, "low": 0.0731, "close": 0.0736, "volume": 842435.6, "close_time": 1771419599999, "quote_volume": 62093.60699, "trades": 681, "taker_buy_base": 356676.0, "taker_buy_quote": 26263.98689 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0729, "close": 0.0732, "volume": 629817.4, "close_time": 1771423199999, "quote_volume": 46262.60824, "trades": 628, "taker_buy_base": 331602.2, "taker_buy_quote": 24371.15507 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0732, "high": 0.0733, "low": 0.0719, "close": 0.0728, "volume": 701371.4, "close_time": 1771426799999, "quote_volume": 50893.57212, "trades": 704, "taker_buy_base": 280223.6, "taker_buy_quote": 20350.95871 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0729, "high": 0.0738, "low": 0.0728, "close": 0.0732, "volume": 448801.9, "close_time": 1771430399999, "quote_volume": 32865.78185, "trades": 426, "taker_buy_base": 265459.2, "taker_buy_quote": 19464.78235 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0732, "high": 0.0739, "low": 0.0725, "close": 0.0727, "volume": 1309079.2, "close_time": 1771433999999, "quote_volume": 95805.65573, "trades": 926, "taker_buy_base": 575208.7, "taker_buy_quote": 42108.71931 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0727, "high": 0.0734, "low": 0.0727, "close": 0.0732, "volume": 221673.8, "close_time": 1771437599999, "quote_volume": 16189.44347, "trades": 263, "taker_buy_base": 130197.5, "taker_buy_quote": 9511.37692 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0732, "high": 0.0734, "low": 0.0723, "close": 0.0726, "volume": 467652.8, "close_time": 1771441199999, "quote_volume": 34114.31734, "trades": 418, "taker_buy_base": 204817.7, "taker_buy_quote": 14941.45311 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0725, "high": 0.0731, "low": 0.0715, "close": 0.0719, "volume": 332120.6, "close_time": 1771444799999, "quote_volume": 24037.44112, "trades": 387, "taker_buy_base": 199299.4, "taker_buy_quote": 14445.49676 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0717, "close": 0.0719, "volume": 365894.7, "close_time": 1771448399999, "quote_volume": 26358.02608, "trades": 382, "taker_buy_base": 163222.7, "taker_buy_quote": 11765.16576 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0715, "close": 0.0718, "volume": 365093.4, "close_time": 1771451999999, "quote_volume": 26193.47178, "trades": 359, "taker_buy_base": 165561.8, "taker_buy_quote": 11881.80181 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0718, "high": 0.072, "low": 0.0707, "close": 0.0717, "volume": 409570.7, "close_time": 1771455599999, "quote_volume": 29222.17899, "trades": 401, "taker_buy_base": 160557.9, "taker_buy_quote": 11474.77005 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0718, "high": 0.0734, "low": 0.0716, "close": 0.0733, "volume": 482224.1, "close_time": 1771459199999, "quote_volume": 35013.94289, "trades": 526, "taker_buy_base": 252689.6, "taker_buy_quote": 18343.37779 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0704, "close": 0.0706, "volume": 525702.2, "close_time": 1771462799999, "quote_volume": 37719.65025, "trades": 536, "taker_buy_base": 229729.6, "taker_buy_quote": 16477.01319 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0707, "high": 0.0727, "low": 0.0707, "close": 0.0724, "volume": 543810.6, "close_time": 1771466399999, "quote_volume": 38979.79709, "trades": 502, "taker_buy_base": 247229.2, "taker_buy_quote": 17681.13413 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0724, "high": 0.0731, "low": 0.0719, "close": 0.0724, "volume": 650666.0, "close_time": 1771469999999, "quote_volume": 47089.37676, "trades": 489, "taker_buy_base": 318126.2, "taker_buy_quote": 23023.99832 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0716, "close": 0.0721, "volume": 393353.8, "close_time": 1771473599999, "quote_volume": 28335.67935, "trades": 404, "taker_buy_base": 185921.5, "taker_buy_quote": 13392.36066 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0722, "high": 0.0728, "low": 0.0714, "close": 0.0714, "volume": 269239.2, "close_time": 1771477199999, "quote_volume": 19414.86026, "trades": 252, "taker_buy_base": 99376.6, "taker_buy_quote": 7173.46023 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0713, "high": 0.0722, "low": 0.071, "close": 0.0722, "volume": 272415.1, "close_time": 1771480799999, "quote_volume": 19502.98058, "trades": 223, "taker_buy_base": 153982.0, "taker_buy_quote": 11040.1913 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0717, "close": 0.0718, "volume": 85770.8, "close_time": 1771484399999, "quote_volume": 6178.53408, "trades": 140, "taker_buy_base": 40242.4, "taker_buy_quote": 2903.72084 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0712, "close": 0.0716, "volume": 204274.2, "close_time": 1771487999999, "quote_volume": 14614.89904, "trades": 229, "taker_buy_base": 140661.0, "taker_buy_quote": 10067.84113 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0699, "close": 0.0704, "volume": 465437.9, "close_time": 1771491599999, "quote_volume": 32823.8963, "trades": 455, "taker_buy_base": 254094.3, "taker_buy_quote": 17908.52336 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0704, "high": 0.0708, "low": 0.0701, "close": 0.0702, "volume": 184692.2, "close_time": 1771495199999, "quote_volume": 13000.96409, "trades": 222, "taker_buy_base": 94206.2, "taker_buy_quote": 6629.85494 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0696, "close": 0.0701, "volume": 252769.2, "close_time": 1771498799999, "quote_volume": 17694.60339, "trades": 257, "taker_buy_base": 115175.4, "taker_buy_quote": 8060.30359 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.07, "high": 0.0703, "low": 0.0696, "close": 0.0697, "volume": 273548.2, "close_time": 1771502399999, "quote_volume": 19129.40377, "trades": 207, "taker_buy_base": 165833.2, "taker_buy_quote": 11587.96951 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0695, "close": 0.0697, "volume": 238551.2, "close_time": 1771505999999, "quote_volume": 16637.76848, "trades": 203, "taker_buy_base": 100175.1, "taker_buy_quote": 6987.04755 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0669, "close": 0.0679, "volume": 1529380.9, "close_time": 1771509599999, "quote_volume": 103911.60098, "trades": 988, "taker_buy_base": 573842.4, "taker_buy_quote": 38972.87473 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0679, "high": 0.0692, "low": 0.0678, "close": 0.0688, "volume": 642423.4, "close_time": 1771513199999, "quote_volume": 44043.40583, "trades": 547, "taker_buy_base": 293599.8, "taker_buy_quote": 20122.07213 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0689, "high": 0.0696, "low": 0.0687, "close": 0.0695, "volume": 336673.8, "close_time": 1771516799999, "quote_volume": 23291.99223, "trades": 352, "taker_buy_base": 181317.2, "taker_buy_quote": 12545.01487 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0695, "high": 0.0717, "low": 0.0688, "close": 0.0711, "volume": 1461342.8, "close_time": 1771520399999, "quote_volume": 103281.31974, "trades": 1080, "taker_buy_base": 694129.1, "taker_buy_quote": 49077.49007 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.071, "high": 0.0725, "low": 0.0709, "close": 0.0718, "volume": 802812.3, "close_time": 1771523999999, "quote_volume": 57436.88061, "trades": 786, "taker_buy_base": 395286.0, "taker_buy_quote": 28280.36006 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0719, "high": 0.0722, "low": 0.0714, "close": 0.0717, "volume": 509310.8, "close_time": 1771527599999, "quote_volume": 36548.173, "trades": 515, "taker_buy_base": 268412.3, "taker_buy_quote": 19252.60667 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0717, "high": 0.072, "low": 0.0714, "close": 0.0718, "volume": 224498.0, "close_time": 1771531199999, "quote_volume": 16101.46808, "trades": 219, "taker_buy_base": 67407.4, "taker_buy_quote": 4829.34152 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0714, "close": 0.0718, "volume": 234428.3, "close_time": 1771534799999, "quote_volume": 16805.91158, "trades": 266, "taker_buy_base": 105423.5, "taker_buy_quote": 7556.44539 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0715, "close": 0.0716, "volume": 82269.0, "close_time": 1771538399999, "quote_volume": 5901.75788, "trades": 142, "taker_buy_base": 39194.0, "taker_buy_quote": 2813.97796 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0715, "high": 0.073, "low": 0.0712, "close": 0.0728, "volume": 931989.6, "close_time": 1771541999999, "quote_volume": 67103.77304, "trades": 932, "taker_buy_base": 508916.1, "taker_buy_quote": 36630.91067 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0716, "close": 0.0718, "volume": 832964.4, "close_time": 1771545599999, "quote_volume": 59963.47706, "trades": 560, "taker_buy_base": 387142.8, "taker_buy_quote": 27872.19118 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0719, "high": 0.0721, "low": 0.071, "close": 0.0716, "volume": 1233703.1, "close_time": 1771549199999, "quote_volume": 88126.73927, "trades": 1164, "taker_buy_base": 455147.3, "taker_buy_quote": 32526.60626 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0717, "high": 0.072, "low": 0.0714, "close": 0.0719, "volume": 428123.1, "close_time": 1771552799999, "quote_volume": 30743.51527, "trades": 423, "taker_buy_base": 203681.3, "taker_buy_quote": 14631.93392 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0718, "close": 0.0718, "volume": 173756.4, "close_time": 1771556399999, "quote_volume": 12516.85891, "trades": 260, "taker_buy_base": 90295.9, "taker_buy_quote": 6503.82186 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0719, "high": 0.0751, "low": 0.0719, "close": 0.0745, "volume": 3001471.7, "close_time": 1771559999999, "quote_volume": 221875.95443, "trades": 3189, "taker_buy_base": 1532957.7, "taker_buy_quote": 113330.92418 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0745, "high": 0.0756, "low": 0.0738, "close": 0.0752, "volume": 1773598.2, "close_time": 1771563599999, "quote_volume": 132605.46269, "trades": 2278, "taker_buy_base": 877065.4, "taker_buy_quote": 65552.6516 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0751, "high": 0.0753, "low": 0.073, "close": 0.0736, "volume": 1855127.3, "close_time": 1771567199999, "quote_volume": 136771.93406, "trades": 1808, "taker_buy_base": 830151.7, "taker_buy_quote": 61211.81067 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0735, "high": 0.0738, "low": 0.073, "close": 0.0732, "volume": 328832.8, "close_time": 1771570799999, "quote_volume": 24140.40226, "trades": 514, "taker_buy_base": 194293.3, "taker_buy_quote": 14276.98304 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0722, "close": 0.0727, "volume": 415420.9, "close_time": 1771574399999, "quote_volume": 30192.25876, "trades": 410, "taker_buy_base": 206733.5, "taker_buy_quote": 15032.31669 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0726, "high": 0.0732, "low": 0.0724, "close": 0.0727, "volume": 202157.6, "close_time": 1771577999999, "quote_volume": 14700.4905, "trades": 317, "taker_buy_base": 102563.1, "taker_buy_quote": 7462.99092 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0727, "high": 0.0739, "low": 0.0727, "close": 0.0735, "volume": 269059.1, "close_time": 1771581599999, "quote_volume": 19724.28745, "trades": 494, "taker_buy_base": 172055.5, "taker_buy_quote": 12610.62134 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0735, "high": 0.0739, "low": 0.0735, "close": 0.0737, "volume": 320721.6, "close_time": 1771585199999, "quote_volume": 23644.93051, "trades": 436, "taker_buy_base": 111768.2, "taker_buy_quote": 8240.37364 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0727, "close": 0.0728, "volume": 237080.7, "close_time": 1771588799999, "quote_volume": 17328.02707, "trades": 415, "taker_buy_base": 137782.2, "taker_buy_quote": 10068.9591 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0728, "high": 0.0732, "low": 0.0721, "close": 0.0724, "volume": 816713.7, "close_time": 1771592399999, "quote_volume": 59357.3365, "trades": 678, "taker_buy_base": 433963.6, "taker_buy_quote": 31548.23371 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0724, "high": 0.0728, "low": 0.0711, "close": 0.0717, "volume": 2010722.8, "close_time": 1771595999999, "quote_volume": 144207.25816, "trades": 1949, "taker_buy_base": 1136297.5, "taker_buy_quote": 81502.93868 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0717, "high": 0.0724, "low": 0.0715, "close": 0.0718, "volume": 597166.8, "close_time": 1771599599999, "quote_volume": 42934.52783, "trades": 978, "taker_buy_base": 278640.1, "taker_buy_quote": 20023.08537 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0718, "high": 0.0729, "low": 0.0715, "close": 0.0726, "volume": 1017521.7, "close_time": 1771603199999, "quote_volume": 73621.46302, "trades": 1356, "taker_buy_base": 548005.6, "taker_buy_quote": 39652.22292 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0726, "high": 0.0728, "low": 0.072, "close": 0.0724, "volume": 360136.5, "close_time": 1771606799999, "quote_volume": 26140.00061, "trades": 605, "taker_buy_base": 146947.8, "taker_buy_quote": 10656.1626 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0713, "close": 0.0721, "volume": 1458553.5, "close_time": 1771610399999, "quote_volume": 104799.47106, "trades": 1249, "taker_buy_base": 767462.0, "taker_buy_quote": 55114.52718 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0714, "close": 0.0717, "volume": 315181.3, "close_time": 1771613999999, "quote_volume": 22632.77812, "trades": 681, "taker_buy_base": 154200.9, "taker_buy_quote": 11072.27988 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0715, "close": 0.0716, "volume": 131087.0, "close_time": 1771617599999, "quote_volume": 9394.02383, "trades": 307, "taker_buy_base": 37737.0, "taker_buy_quote": 2703.56321 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0717, "high": 0.0724, "low": 0.0716, "close": 0.0721, "volume": 141129.9, "close_time": 1771621199999, "quote_volume": 10146.74145, "trades": 271, "taker_buy_base": 86747.3, "taker_buy_quote": 6239.56178 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0718, "close": 0.0722, "volume": 277086.2, "close_time": 1771624799999, "quote_volume": 19975.11309, "trades": 393, "taker_buy_base": 221564.6, "taker_buy_quote": 15974.16442 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0722, "high": 0.0728, "low": 0.0719, "close": 0.0727, "volume": 158734.6, "close_time": 1771628399999, "quote_volume": 11479.06213, "trades": 275, "taker_buy_base": 88021.6, "taker_buy_quote": 6372.23344 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0727, "high": 0.0732, "low": 0.0727, "close": 0.073, "volume": 146115.9, "close_time": 1771631999999, "quote_volume": 10648.16025, "trades": 191, "taker_buy_base": 99532.0, "taker_buy_quote": 7251.85026 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.073, "high": 0.0732, "low": 0.0723, "close": 0.0726, "volume": 424497.8, "close_time": 1771635599999, "quote_volume": 30865.10201, "trades": 689, "taker_buy_base": 262048.7, "taker_buy_quote": 19059.38787 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0726, "high": 0.0734, "low": 0.0726, "close": 0.0732, "volume": 669217.2, "close_time": 1771639199999, "quote_volume": 48948.12511, "trades": 1204, "taker_buy_base": 421584.5, "taker_buy_quote": 30838.69044 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0732, "high": 0.0737, "low": 0.073, "close": 0.0736, "volume": 318816.9, "close_time": 1771642799999, "quote_volume": 23390.35942, "trades": 579, "taker_buy_base": 144222.9, "taker_buy_quote": 10583.41753 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0736, "high": 0.0748, "low": 0.0735, "close": 0.0738, "volume": 967950.3, "close_time": 1771646399999, "quote_volume": 71798.61817, "trades": 1659, "taker_buy_base": 440117.1, "taker_buy_quote": 32647.60771 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0738, "high": 0.0761, "low": 0.0734, "close": 0.0752, "volume": 2137123.1, "close_time": 1771649999999, "quote_volume": 160634.5067, "trades": 2331, "taker_buy_base": 1113857.4, "taker_buy_quote": 83724.05469 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0747, "close": 0.075, "volume": 307012.0, "close_time": 1771653599999, "quote_volume": 23029.98659, "trades": 492, "taker_buy_base": 154608.7, "taker_buy_quote": 11597.15224 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.075, "high": 0.076, "low": 0.0743, "close": 0.0744, "volume": 803514.8, "close_time": 1771657199999, "quote_volume": 60384.18197, "trades": 885, "taker_buy_base": 319676.5, "taker_buy_quote": 24020.90418 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0745, "high": 0.0746, "low": 0.074, "close": 0.0745, "volume": 256791.6, "close_time": 1771660799999, "quote_volume": 19074.9692, "trades": 453, "taker_buy_base": 114874.7, "taker_buy_quote": 8537.20984 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0741, "close": 0.0743, "volume": 344541.0, "close_time": 1771664399999, "quote_volume": 25644.04318, "trades": 484, "taker_buy_base": 192672.6, "taker_buy_quote": 14343.9116 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0743, "high": 0.0754, "low": 0.0743, "close": 0.0752, "volume": 260008.5, "close_time": 1771667999999, "quote_volume": 19475.39245, "trades": 369, "taker_buy_base": 155090.3, "taker_buy_quote": 11613.06715 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0743, "close": 0.0743, "volume": 406320.0, "close_time": 1771671599999, "quote_volume": 30416.11384, "trades": 528, "taker_buy_base": 184808.0, "taker_buy_quote": 13833.84453 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0738, "close": 0.0739, "volume": 224312.7, "close_time": 1771675199999, "quote_volume": 16639.74301, "trades": 258, "taker_buy_base": 114645.0, "taker_buy_quote": 8512.21313 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0734, "close": 0.0735, "volume": 154414.8, "close_time": 1771678799999, "quote_volume": 11393.10852, "trades": 200, "taker_buy_base": 92443.8, "taker_buy_quote": 6822.71265 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0735, "high": 0.0747, "low": 0.0735, "close": 0.0745, "volume": 368611.6, "close_time": 1771682399999, "quote_volume": 27340.27901, "trades": 430, "taker_buy_base": 198001.5, "taker_buy_quote": 14682.89503 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0744, "high": 0.0751, "low": 0.0744, "close": 0.0745, "volume": 380007.7, "close_time": 1771685999999, "quote_volume": 28409.55682, "trades": 352, "taker_buy_base": 148036.9, "taker_buy_quote": 11064.64751 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0744, "high": 0.0744, "low": 0.0739, "close": 0.0742, "volume": 320953.1, "close_time": 1771689599999, "quote_volume": 23796.4444, "trades": 290, "taker_buy_base": 226906.6, "taker_buy_quote": 16825.45158 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0742, "high": 0.0743, "low": 0.0728, "close": 0.0733, "volume": 536386.5, "close_time": 1771693199999, "quote_volume": 39401.03367, "trades": 393, "taker_buy_base": 203177.3, "taker_buy_quote": 14931.00998 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0732, "high": 0.0734, "low": 0.0731, "close": 0.0733, "volume": 79781.6, "close_time": 1771696799999, "quote_volume": 5842.25098, "trades": 145, "taker_buy_base": 37162.6, "taker_buy_quote": 2720.87032 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0726, "close": 0.0733, "volume": 797279.5, "close_time": 1771700399999, "quote_volume": 58235.33229, "trades": 807, "taker_buy_base": 419928.8, "taker_buy_quote": 30672.58316 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0733, "high": 0.0735, "low": 0.0727, "close": 0.0729, "volume": 276470.2, "close_time": 1771703999999, "quote_volume": 20205.43449, "trades": 302, "taker_buy_base": 112503.8, "taker_buy_quote": 8228.06556 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0729, "high": 0.0731, "low": 0.0727, "close": 0.0728, "volume": 101514.8, "close_time": 1771707599999, "quote_volume": 7391.53849, "trades": 120, "taker_buy_base": 57998.8, "taker_buy_quote": 4223.45806 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0728, "high": 0.0732, "low": 0.0727, "close": 0.0731, "volume": 169382.1, "close_time": 1771711199999, "quote_volume": 12339.41775, "trades": 176, "taker_buy_base": 124975.6, "taker_buy_quote": 9102.9822 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 161488.3, "close_time": 1771714799999, "quote_volume": 11799.42397, "trades": 239, "taker_buy_base": 105356.0, "taker_buy_quote": 7699.9858 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.073, "high": 0.0738, "low": 0.0729, "close": 0.0735, "volume": 262502.8, "close_time": 1771718399999, "quote_volume": 19269.63781, "trades": 427, "taker_buy_base": 135156.4, "taker_buy_quote": 9929.3592 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0714, "close": 0.0723, "volume": 1760451.1, "close_time": 1771721999999, "quote_volume": 127082.31719, "trades": 1575, "taker_buy_base": 781979.5, "taker_buy_quote": 56451.84014 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0723, "high": 0.0728, "low": 0.0722, "close": 0.0724, "volume": 333398.3, "close_time": 1771725599999, "quote_volume": 24151.42632, "trades": 284, "taker_buy_base": 132539.0, "taker_buy_quote": 9603.74808 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0717, "close": 0.0717, "volume": 117490.8, "close_time": 1771729199999, "quote_volume": 8449.16865, "trades": 164, "taker_buy_base": 54188.9, "taker_buy_quote": 3897.03301 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0713, "close": 0.0716, "volume": 719802.3, "close_time": 1771732799999, "quote_volume": 51605.90389, "trades": 710, "taker_buy_base": 405714.8, "taker_buy_quote": 29133.4544 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0713, "close": 0.0714, "volume": 63035.1, "close_time": 1771736399999, "quote_volume": 4504.63309, "trades": 87, "taker_buy_base": 17827.6, "taker_buy_quote": 1274.2122 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0708, "close": 0.071, "volume": 316016.5, "close_time": 1771739999999, "quote_volume": 22498.01338, "trades": 283, "taker_buy_base": 160349.3, "taker_buy_quote": 11416.97771 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.071, "high": 0.0713, "low": 0.0708, "close": 0.0712, "volume": 179918.9, "close_time": 1771743599999, "quote_volume": 12782.49962, "trades": 215, "taker_buy_base": 112219.0, "taker_buy_quote": 7975.36214 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0712, "high": 0.0718, "low": 0.0711, "close": 0.0717, "volume": 152461.8, "close_time": 1771747199999, "quote_volume": 10914.86061, "trades": 165, "taker_buy_base": 115236.1, "taker_buy_quote": 8250.13679 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0717, "high": 0.0721, "low": 0.0714, "close": 0.0714, "volume": 63989.2, "close_time": 1771750799999, "quote_volume": 4588.49738, "trades": 141, "taker_buy_base": 38937.8, "taker_buy_quote": 2790.07999 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0714, "high": 0.0722, "low": 0.0714, "close": 0.0721, "volume": 335360.8, "close_time": 1771754399999, "quote_volume": 24046.54223, "trades": 435, "taker_buy_base": 129694.9, "taker_buy_quote": 9300.78424 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0722, "high": 0.0731, "low": 0.072, "close": 0.0725, "volume": 879017.5, "close_time": 1771757999999, "quote_volume": 63886.6336, "trades": 944, "taker_buy_base": 444189.9, "taker_buy_quote": 32277.97167 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0722, "close": 0.0724, "volume": 107281.0, "close_time": 1771761599999, "quote_volume": 7787.02586, "trades": 171, "taker_buy_base": 65801.5, "taker_buy_quote": 4772.10395 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0717, "close": 0.0717, "volume": 376394.1, "close_time": 1771765199999, "quote_volume": 27135.29096, "trades": 314, "taker_buy_base": 205388.0, "taker_buy_quote": 14807.09606 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0717, "high": 0.0718, "low": 0.071, "close": 0.0712, "volume": 226372.3, "close_time": 1771768799999, "quote_volume": 16169.83595, "trades": 257, "taker_buy_base": 99482.2, "taker_buy_quote": 7111.7942 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0705, "close": 0.0709, "volume": 225830.3, "close_time": 1771772399999, "quote_volume": 15993.19745, "trades": 298, "taker_buy_base": 108572.2, "taker_buy_quote": 7693.53862 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.071, "high": 0.0717, "low": 0.0707, "close": 0.0717, "volume": 377602.9, "close_time": 1771775999999, "quote_volume": 26930.7738, "trades": 446, "taker_buy_base": 209343.8, "taker_buy_quote": 14932.63453 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0713, "close": 0.0716, "volume": 274109.5, "close_time": 1771779599999, "quote_volume": 19602.15936, "trades": 274, "taker_buy_base": 115928.5, "taker_buy_quote": 8292.89789 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0715, "high": 0.0719, "low": 0.0713, "close": 0.0716, "volume": 262836.5, "close_time": 1771783199999, "quote_volume": 18815.41894, "trades": 259, "taker_buy_base": 198787.7, "taker_buy_quote": 14231.62072 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0714, "close": 0.0715, "volume": 39727.5, "close_time": 1771786799999, "quote_volume": 2841.45061, "trades": 94, "taker_buy_base": 27243.6, "taker_buy_quote": 1948.53388 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0714, "close": 0.0716, "volume": 57226.3, "close_time": 1771790399999, "quote_volume": 4095.02605, "trades": 171, "taker_buy_base": 29228.0, "taker_buy_quote": 2091.52467 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0711, "close": 0.0711, "volume": 93502.4, "close_time": 1771793999999, "quote_volume": 6670.86089, "trades": 123, "taker_buy_base": 26739.3, "taker_buy_quote": 1906.99438 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0711, "high": 0.0713, "low": 0.0709, "close": 0.0712, "volume": 53640.5, "close_time": 1771797599999, "quote_volume": 3813.19876, "trades": 125, "taker_buy_base": 29172.4, "taker_buy_quote": 2074.22517 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0712, "high": 0.0715, "low": 0.0711, "close": 0.0714, "volume": 191473.5, "close_time": 1771801199999, "quote_volume": 13667.9306, "trades": 281, "taker_buy_base": 116000.2, "taker_buy_quote": 8283.85604 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0714, "high": 0.0732, "low": 0.0711, "close": 0.0728, "volume": 1211992.3, "close_time": 1771804799999, "quote_volume": 87612.52466, "trades": 1233, "taker_buy_base": 651550.5, "taker_buy_quote": 47101.23572 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0728, "high": 0.0738, "low": 0.072, "close": 0.072, "volume": 1023293.5, "close_time": 1771808399999, "quote_volume": 74639.76382, "trades": 985, "taker_buy_base": 548319.0, "taker_buy_quote": 39975.03583 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.072, "high": 0.0722, "low": 0.0684, "close": 0.0697, "volume": 3761769.3, "close_time": 1771811999999, "quote_volume": 263345.66371, "trades": 3330, "taker_buy_base": 1656206.8, "taker_buy_quote": 116099.15455 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0697, "high": 0.0703, "low": 0.0692, "close": 0.0697, "volume": 1023760.8, "close_time": 1771815599999, "quote_volume": 71376.11211, "trades": 1200, "taker_buy_base": 479159.8, "taker_buy_quote": 33405.18349 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0698, "high": 0.07, "low": 0.0694, "close": 0.0696, "volume": 294772.6, "close_time": 1771819199999, "quote_volume": 20528.25671, "trades": 310, "taker_buy_base": 126077.9, "taker_buy_quote": 8777.99476 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0682, "close": 0.0688, "volume": 537663.5, "close_time": 1771822799999, "quote_volume": 36924.74993, "trades": 377, "taker_buy_base": 170043.8, "taker_buy_quote": 11688.59071 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0687, "high": 0.0701, "low": 0.0687, "close": 0.07, "volume": 462437.6, "close_time": 1771826399999, "quote_volume": 32252.14153, "trades": 512, "taker_buy_base": 284358.3, "taker_buy_quote": 19838.79166 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0699, "high": 0.0704, "low": 0.0697, "close": 0.0703, "volume": 367251.6, "close_time": 1771829999999, "quote_volume": 25742.40115, "trades": 291, "taker_buy_base": 169090.8, "taker_buy_quote": 11847.7156 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0702, "high": 0.071, "low": 0.0701, "close": 0.0706, "volume": 314730.8, "close_time": 1771833599999, "quote_volume": 22170.37493, "trades": 334, "taker_buy_base": 173639.9, "taker_buy_quote": 12235.77548 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0699, "close": 0.0701, "volume": 205244.0, "close_time": 1771837199999, "quote_volume": 14428.04456, "trades": 204, "taker_buy_base": 64848.6, "taker_buy_quote": 4550.1538 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0701, "high": 0.0727, "low": 0.0701, "close": 0.0721, "volume": 852180.5, "close_time": 1771840799999, "quote_volume": 61022.50412, "trades": 1001, "taker_buy_base": 489622.1, "taker_buy_quote": 35031.48904 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.072, "high": 0.072, "low": 0.0712, "close": 0.0713, "volume": 203438.6, "close_time": 1771844399999, "quote_volume": 14583.0137, "trades": 212, "taker_buy_base": 71271.1, "taker_buy_quote": 5121.14528 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0714, "high": 0.0721, "low": 0.0711, "close": 0.0717, "volume": 130933.2, "close_time": 1771847999999, "quote_volume": 9380.88961, "trades": 231, "taker_buy_base": 61106.1, "taker_buy_quote": 4378.88022 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0717, "high": 0.072, "low": 0.0714, "close": 0.0717, "volume": 114358.0, "close_time": 1771851599999, "quote_volume": 8202.76275, "trades": 198, "taker_buy_base": 54526.5, "taker_buy_quote": 3914.0229 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0712, "close": 0.0713, "volume": 283939.3, "close_time": 1771855199999, "quote_volume": 20282.13895, "trades": 305, "taker_buy_base": 145309.5, "taker_buy_quote": 10382.58782 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0713, "high": 0.0714, "low": 0.0706, "close": 0.071, "volume": 318236.4, "close_time": 1771858799999, "quote_volume": 22605.08109, "trades": 353, "taker_buy_base": 157991.7, "taker_buy_quote": 11225.69359 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0711, "high": 0.0714, "low": 0.0699, "close": 0.0702, "volume": 380391.8, "close_time": 1771862399999, "quote_volume": 26890.50869, "trades": 400, "taker_buy_base": 154981.9, "taker_buy_quote": 10973.39782 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0702, "high": 0.0707, "low": 0.0697, "close": 0.07, "volume": 431040.0, "close_time": 1771865999999, "quote_volume": 30296.10219, "trades": 391, "taker_buy_base": 182805.3, "taker_buy_quote": 12840.25322 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.07, "high": 0.0702, "low": 0.0679, "close": 0.0685, "volume": 1350082.3, "close_time": 1771869599999, "quote_volume": 93219.96521, "trades": 997, "taker_buy_base": 722551.0, "taker_buy_quote": 49847.19391 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0686, "high": 0.0694, "low": 0.0685, "close": 0.0688, "volume": 388500.0, "close_time": 1771873199999, "quote_volume": 26754.38307, "trades": 350, "taker_buy_base": 192053.1, "taker_buy_quote": 13229.7876 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0682, "close": 0.0684, "volume": 273814.3, "close_time": 1771876799999, "quote_volume": 18776.95181, "trades": 361, "taker_buy_base": 113690.5, "taker_buy_quote": 7792.16646 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0679, "close": 0.0684, "volume": 98240.0, "close_time": 1771880399999, "quote_volume": 6694.64727, "trades": 165, "taker_buy_base": 56989.0, "taker_buy_quote": 3885.67999 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0685, "high": 0.0712, "low": 0.0684, "close": 0.0708, "volume": 1844190.4, "close_time": 1771883999999, "quote_volume": 128901.64098, "trades": 1599, "taker_buy_base": 1073168.7, "taker_buy_quote": 74939.90184 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0707, "high": 0.0713, "low": 0.0697, "close": 0.0702, "volume": 1146039.7, "close_time": 1771887599999, "quote_volume": 80709.87729, "trades": 830, "taker_buy_base": 592063.2, "taker_buy_quote": 41688.70072 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0701, "high": 0.0703, "low": 0.0698, "close": 0.0699, "volume": 140992.5, "close_time": 1771891199999, "quote_volume": 9887.34427, "trades": 127, "taker_buy_base": 87404.2, "taker_buy_quote": 6130.14099 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.07, "high": 0.0707, "low": 0.0697, "close": 0.0704, "volume": 207137.0, "close_time": 1771894799999, "quote_volume": 14510.60309, "trades": 226, "taker_buy_base": 131030.8, "taker_buy_quote": 9170.66974 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0678, "close": 0.0692, "volume": 2101882.6, "close_time": 1771898399999, "quote_volume": 144393.19312, "trades": 1366, "taker_buy_base": 1048481.8, "taker_buy_quote": 71997.63978 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0679, "close": 0.0679, "volume": 531481.9, "close_time": 1771901999999, "quote_volume": 36427.57875, "trades": 490, "taker_buy_base": 264058.2, "taker_buy_quote": 18104.05809 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0679, "high": 0.069, "low": 0.0674, "close": 0.069, "volume": 896552.2, "close_time": 1771905599999, "quote_volume": 61383.2524, "trades": 556, "taker_buy_base": 553331.2, "taker_buy_quote": 37878.0652 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0689, "high": 0.0689, "low": 0.068, "close": 0.0685, "volume": 323907.0, "close_time": 1771909199999, "quote_volume": 22167.95704, "trades": 451, "taker_buy_base": 129221.2, "taker_buy_quote": 8841.35962 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0685, "high": 0.0689, "low": 0.0679, "close": 0.0685, "volume": 539282.9, "close_time": 1771912799999, "quote_volume": 36842.39162, "trades": 530, "taker_buy_base": 288767.4, "taker_buy_quote": 19741.01346 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0678, "close": 0.0679, "volume": 166353.7, "close_time": 1771916399999, "quote_volume": 11339.78827, "trades": 253, "taker_buy_base": 101030.6, "taker_buy_quote": 6888.8693 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.068, "high": 0.0682, "low": 0.0678, "close": 0.0681, "volume": 329992.1, "close_time": 1771919999999, "quote_volume": 22432.38166, "trades": 249, "taker_buy_base": 132530.0, "taker_buy_quote": 9004.45491 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0681, "high": 0.0684, "low": 0.0677, "close": 0.0683, "volume": 250208.6, "close_time": 1771923599999, "quote_volume": 16997.10021, "trades": 235, "taker_buy_base": 138152.1, "taker_buy_quote": 9385.62525 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0678, "close": 0.0683, "volume": 121788.0, "close_time": 1771927199999, "quote_volume": 8287.25616, "trades": 125, "taker_buy_base": 78949.3, "taker_buy_quote": 5372.04864 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0684, "high": 0.0685, "low": 0.068, "close": 0.0682, "volume": 103847.6, "close_time": 1771930799999, "quote_volume": 7082.72501, "trades": 230, "taker_buy_base": 38102.8, "taker_buy_quote": 2599.38698 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0679, "close": 0.0682, "volume": 193021.8, "close_time": 1771934399999, "quote_volume": 13130.83791, "trades": 164, "taker_buy_base": 105986.6, "taker_buy_quote": 7211.72983 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0681, "high": 0.0684, "low": 0.068, "close": 0.0683, "volume": 241187.4, "close_time": 1771937999999, "quote_volume": 16443.51557, "trades": 193, "taker_buy_base": 100750.8, "taker_buy_quote": 6873.41424 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0683, "high": 0.0686, "low": 0.0678, "close": 0.0685, "volume": 323177.5, "close_time": 1771941599999, "quote_volume": 22045.42915, "trades": 360, "taker_buy_base": 154135.4, "taker_buy_quote": 10527.08335 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0684, "high": 0.0701, "low": 0.0678, "close": 0.0701, "volume": 1158643.2, "close_time": 1771945199999, "quote_volume": 80157.64598, "trades": 682, "taker_buy_base": 579544.5, "taker_buy_quote": 40049.12977 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0701, "high": 0.0714, "low": 0.0699, "close": 0.0703, "volume": 959358.3, "close_time": 1771948799999, "quote_volume": 67818.57232, "trades": 592, "taker_buy_base": 509727.4, "taker_buy_quote": 36038.79278 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0703, "high": 0.0707, "low": 0.0692, "close": 0.0699, "volume": 777656.8, "close_time": 1771952399999, "quote_volume": 54357.34937, "trades": 667, "taker_buy_base": 365700.3, "taker_buy_quote": 25584.56527 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0696, "close": 0.0699, "volume": 418200.4, "close_time": 1771955999999, "quote_volume": 29220.56369, "trades": 347, "taker_buy_base": 159763.2, "taker_buy_quote": 11164.20398 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0696, "close": 0.07, "volume": 199233.7, "close_time": 1771959599999, "quote_volume": 13935.59908, "trades": 202, "taker_buy_base": 92870.7, "taker_buy_quote": 6495.10524 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.07, "high": 0.0701, "low": 0.0694, "close": 0.0695, "volume": 372679.3, "close_time": 1771963199999, "quote_volume": 25976.55521, "trades": 344, "taker_buy_base": 181708.6, "taker_buy_quote": 12660.59369 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0693, "close": 0.0694, "volume": 114238.0, "close_time": 1771966799999, "quote_volume": 7935.32728, "trades": 162, "taker_buy_base": 49728.7, "taker_buy_quote": 3456.00945 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0687, "close": 0.0689, "volume": 256134.5, "close_time": 1771970399999, "quote_volume": 17636.51251, "trades": 253, "taker_buy_base": 45805.6, "taker_buy_quote": 3159.0737 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0689, "high": 0.0696, "low": 0.0689, "close": 0.0695, "volume": 552259.4, "close_time": 1771973999999, "quote_volume": 38276.38574, "trades": 341, "taker_buy_base": 290975.5, "taker_buy_quote": 20171.76144 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0695, "high": 0.072, "low": 0.0695, "close": 0.0714, "volume": 1164033.0, "close_time": 1771977599999, "quote_volume": 82700.92504, "trades": 1116, "taker_buy_base": 601123.8, "taker_buy_quote": 42684.49405 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0713, "high": 0.0727, "low": 0.0712, "close": 0.0718, "volume": 1647182.0, "close_time": 1771981199999, "quote_volume": 118524.708, "trades": 1450, "taker_buy_base": 876627.0, "taker_buy_quote": 63091.7897 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0717, "high": 0.0735, "low": 0.0717, "close": 0.073, "volume": 1158258.1, "close_time": 1771984799999, "quote_volume": 84207.97656, "trades": 1074, "taker_buy_base": 689839.3, "taker_buy_quote": 50168.50013 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.073, "high": 0.0734, "low": 0.0727, "close": 0.073, "volume": 439769.9, "close_time": 1771988399999, "quote_volume": 32114.37648, "trades": 599, "taker_buy_base": 158412.1, "taker_buy_quote": 11563.91297 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0729, "high": 0.0733, "low": 0.0725, "close": 0.0726, "volume": 342928.3, "close_time": 1771991999999, "quote_volume": 24996.24506, "trades": 454, "taker_buy_base": 139549.3, "taker_buy_quote": 10189.39956 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0726, "high": 0.0729, "low": 0.0721, "close": 0.0725, "volume": 634335.3, "close_time": 1771995599999, "quote_volume": 45927.47715, "trades": 682, "taker_buy_base": 301141.8, "taker_buy_quote": 21814.51222 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0717, "close": 0.0722, "volume": 249855.2, "close_time": 1771999199999, "quote_volume": 18031.059, "trades": 419, "taker_buy_base": 111241.7, "taker_buy_quote": 8023.82258 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0722, "high": 0.0727, "low": 0.0721, "close": 0.0722, "volume": 205698.4, "close_time": 1772002799999, "quote_volume": 14913.8235, "trades": 244, "taker_buy_base": 121554.9, "taker_buy_quote": 8815.9801 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0722, "high": 0.0733, "low": 0.0721, "close": 0.0728, "volume": 529075.9, "close_time": 1772006399999, "quote_volume": 38540.13836, "trades": 792, "taker_buy_base": 283805.8, "taker_buy_quote": 20662.83627 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0727, "high": 0.0728, "low": 0.0722, "close": 0.0723, "volume": 129283.1, "close_time": 1772009999999, "quote_volume": 9345.38559, "trades": 188, "taker_buy_base": 60469.4, "taker_buy_quote": 4373.76161 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0723, "close": 0.0725, "volume": 141165.7, "close_time": 1772013599999, "quote_volume": 10229.91341, "trades": 272, "taker_buy_base": 81541.8, "taker_buy_quote": 5908.79094 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0724, "high": 0.0726, "low": 0.0719, "close": 0.0721, "volume": 307613.8, "close_time": 1772017199999, "quote_volume": 22210.12375, "trades": 402, "taker_buy_base": 131192.9, "taker_buy_quote": 9477.44224 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0721, "high": 0.0728, "low": 0.0716, "close": 0.0725, "volume": 629317.3, "close_time": 1772020799999, "quote_volume": 45452.50957, "trades": 690, "taker_buy_base": 329709.6, "taker_buy_quote": 23822.31153 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0724, "high": 0.0732, "low": 0.0719, "close": 0.072, "volume": 640125.2, "close_time": 1772024399999, "quote_volume": 46499.20067, "trades": 623, "taker_buy_base": 357443.4, "taker_buy_quote": 25967.07581 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0718, "close": 0.0718, "volume": 138972.4, "close_time": 1772027999999, "quote_volume": 10018.84486, "trades": 181, "taker_buy_base": 36748.2, "taker_buy_quote": 2649.28061 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0715, "close": 0.0723, "volume": 542725.4, "close_time": 1772031599999, "quote_volume": 39004.05731, "trades": 698, "taker_buy_base": 266546.0, "taker_buy_quote": 19169.72403 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0723, "high": 0.073, "low": 0.0719, "close": 0.0728, "volume": 247916.2, "close_time": 1772035199999, "quote_volume": 17974.18832, "trades": 259, "taker_buy_base": 132305.1, "taker_buy_quote": 9594.43836 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0728, "high": 0.0741, "low": 0.0728, "close": 0.074, "volume": 1151245.9, "close_time": 1772038799999, "quote_volume": 84461.737, "trades": 917, "taker_buy_base": 614629.1, "taker_buy_quote": 45129.34294 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.074, "high": 0.0742, "low": 0.0733, "close": 0.0735, "volume": 917387.7, "close_time": 1772042399999, "quote_volume": 67599.16114, "trades": 585, "taker_buy_base": 493127.0, "taker_buy_quote": 36361.42854 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0736, "high": 0.0739, "low": 0.0734, "close": 0.0736, "volume": 457425.2, "close_time": 1772045999999, "quote_volume": 33630.32352, "trades": 303, "taker_buy_base": 203243.5, "taker_buy_quote": 14943.52649 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0735, "high": 0.0737, "low": 0.0727, "close": 0.0735, "volume": 344131.6, "close_time": 1772049599999, "quote_volume": 25193.57568, "trades": 349, "taker_buy_base": 137216.6, "taker_buy_quote": 10048.62531 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0735, "high": 0.0739, "low": 0.0728, "close": 0.0734, "volume": 1054301.0, "close_time": 1772053199999, "quote_volume": 77331.25097, "trades": 841, "taker_buy_base": 509053.5, "taker_buy_quote": 37335.64052 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0734, "high": 0.0742, "low": 0.0731, "close": 0.0739, "volume": 443358.6, "close_time": 1772056799999, "quote_volume": 32630.23989, "trades": 411, "taker_buy_base": 286902.7, "taker_buy_quote": 21101.70948 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.074, "high": 0.0743, "low": 0.0731, "close": 0.0735, "volume": 788197.4, "close_time": 1772060399999, "quote_volume": 58198.13813, "trades": 769, "taker_buy_base": 470466.4, "taker_buy_quote": 34782.60062 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0722, "close": 0.0728, "volume": 635451.2, "close_time": 1772063999999, "quote_volume": 46300.28816, "trades": 847, "taker_buy_base": 269800.2, "taker_buy_quote": 19681.92761 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0728, "high": 0.0734, "low": 0.0723, "close": 0.0726, "volume": 525236.1, "close_time": 1772067599999, "quote_volume": 38268.03387, "trades": 444, "taker_buy_base": 302053.8, "taker_buy_quote": 22016.91431 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0726, "high": 0.0729, "low": 0.0721, "close": 0.0721, "volume": 377003.9, "close_time": 1772071199999, "quote_volume": 27350.30194, "trades": 458, "taker_buy_base": 229616.9, "taker_buy_quote": 16656.07277 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0721, "high": 0.0729, "low": 0.0715, "close": 0.0728, "volume": 475690.9, "close_time": 1772074799999, "quote_volume": 34280.53046, "trades": 579, "taker_buy_base": 241463.4, "taker_buy_quote": 17416.73996 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0722, "close": 0.0722, "volume": 222092.2, "close_time": 1772078399999, "quote_volume": 16075.08432, "trades": 276, "taker_buy_base": 102765.2, "taker_buy_quote": 7441.18443 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0716, "close": 0.072, "volume": 219531.8, "close_time": 1772081999999, "quote_volume": 15797.90792, "trades": 259, "taker_buy_base": 118894.2, "taker_buy_quote": 8554.73589 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.072, "high": 0.072, "low": 0.0704, "close": 0.0709, "volume": 554861.2, "close_time": 1772085599999, "quote_volume": 39378.10361, "trades": 538, "taker_buy_base": 273262.0, "taker_buy_quote": 19404.82311 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0709, "high": 0.0713, "low": 0.0704, "close": 0.0705, "volume": 564676.2, "close_time": 1772089199999, "quote_volume": 39979.78792, "trades": 453, "taker_buy_base": 227610.9, "taker_buy_quote": 16113.71184 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0706, "high": 0.072, "low": 0.0706, "close": 0.0719, "volume": 1046330.4, "close_time": 1772092799999, "quote_volume": 74508.43295, "trades": 849, "taker_buy_base": 608130.7, "taker_buy_quote": 43302.69717 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.072, "high": 0.0731, "low": 0.0719, "close": 0.0724, "volume": 763431.5, "close_time": 1772096399999, "quote_volume": 55452.97766, "trades": 805, "taker_buy_base": 390849.8, "taker_buy_quote": 28376.08997 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0724, "high": 0.0728, "low": 0.072, "close": 0.072, "volume": 356248.6, "close_time": 1772099999999, "quote_volume": 25790.34008, "trades": 430, "taker_buy_base": 180838.3, "taker_buy_quote": 13099.25674 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0715, "close": 0.0716, "volume": 291518.4, "close_time": 1772103599999, "quote_volume": 20946.40746, "trades": 262, "taker_buy_base": 142560.3, "taker_buy_quote": 10240.53244 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0715, "high": 0.073, "low": 0.0715, "close": 0.0717, "volume": 955256.2, "close_time": 1772107199999, "quote_volume": 69075.77886, "trades": 913, "taker_buy_base": 530982.2, "taker_buy_quote": 38402.91199 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0718, "high": 0.0726, "low": 0.0718, "close": 0.0723, "volume": 532687.9, "close_time": 1772110799999, "quote_volume": 38422.95343, "trades": 575, "taker_buy_base": 327794.6, "taker_buy_quote": 23648.10928 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0712, "close": 0.0713, "volume": 357492.8, "close_time": 1772114399999, "quote_volume": 25582.20907, "trades": 354, "taker_buy_base": 127435.5, "taker_buy_quote": 9117.59257 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0702, "close": 0.0709, "volume": 968097.0, "close_time": 1772117999999, "quote_volume": 68388.48702, "trades": 729, "taker_buy_base": 488512.7, "taker_buy_quote": 34503.28314 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.071, "high": 0.0718, "low": 0.0707, "close": 0.0714, "volume": 733012.4, "close_time": 1772121599999, "quote_volume": 52189.36509, "trades": 832, "taker_buy_base": 442125.1, "taker_buy_quote": 31477.88776 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0699, "close": 0.0702, "volume": 781733.7, "close_time": 1772125199999, "quote_volume": 55255.54285, "trades": 780, "taker_buy_base": 359081.2, "taker_buy_quote": 25400.37734 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0702, "high": 0.0712, "low": 0.0702, "close": 0.0712, "volume": 394834.3, "close_time": 1772128799999, "quote_volume": 27954.69252, "trades": 371, "taker_buy_base": 272765.6, "taker_buy_quote": 19296.43261 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0711, "high": 0.0735, "low": 0.0708, "close": 0.0734, "volume": 1375588.9, "close_time": 1772132399999, "quote_volume": 99284.26912, "trades": 1294, "taker_buy_base": 740494.3, "taker_buy_quote": 53475.39893 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0733, "high": 0.0822, "low": 0.0727, "close": 0.0732, "volume": 21120430.6, "close_time": 1772135999999, "quote_volume": 1615469.43122, "trades": 17502, "taker_buy_base": 11311902.8, "taker_buy_quote": 864738.92952 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0732, "high": 0.0748, "low": 0.0728, "close": 0.0743, "volume": 1964484.6, "close_time": 1772139599999, "quote_volume": 145432.63609, "trades": 2066, "taker_buy_base": 993603.1, "taker_buy_quote": 73550.70899 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0728, "close": 0.0741, "volume": 3167046.7, "close_time": 1772143199999, "quote_volume": 232793.55862, "trades": 2141, "taker_buy_base": 1574740.1, "taker_buy_quote": 115705.0195 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0741, "high": 0.0754, "low": 0.0734, "close": 0.0753, "volume": 973270.2, "close_time": 1772146799999, "quote_volume": 72510.64566, "trades": 890, "taker_buy_base": 462321.4, "taker_buy_quote": 34453.4042 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0746, "close": 0.0751, "volume": 904177.4, "close_time": 1772150399999, "quote_volume": 67828.29823, "trades": 928, "taker_buy_base": 449074.4, "taker_buy_quote": 33707.90189 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0738, "close": 0.0743, "volume": 1282522.8, "close_time": 1772153999999, "quote_volume": 95422.53992, "trades": 1249, "taker_buy_base": 623250.8, "taker_buy_quote": 46389.01115 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0742, "high": 0.0748, "low": 0.0731, "close": 0.0748, "volume": 997065.9, "close_time": 1772157599999, "quote_volume": 73754.7654, "trades": 931, "taker_buy_base": 548731.8, "taker_buy_quote": 40620.1568 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0748, "high": 0.077, "low": 0.0746, "close": 0.076, "volume": 1839492.6, "close_time": 1772161199999, "quote_volume": 139476.9353, "trades": 1788, "taker_buy_base": 830712.8, "taker_buy_quote": 62953.69018 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0761, "high": 0.0774, "low": 0.0758, "close": 0.0767, "volume": 1068685.8, "close_time": 1772164799999, "quote_volume": 81776.42396, "trades": 1057, "taker_buy_base": 579189.3, "taker_buy_quote": 44317.60924 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0767, "high": 0.0779, "low": 0.0765, "close": 0.0773, "volume": 1085581.7, "close_time": 1772168399999, "quote_volume": 83952.8889, "trades": 1582, "taker_buy_base": 494356.9, "taker_buy_quote": 38241.91655 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0774, "high": 0.08, "low": 0.077, "close": 0.0798, "volume": 2946607.8, "close_time": 1772171999999, "quote_volume": 230234.9994, "trades": 2803, "taker_buy_base": 1522927.3, "taker_buy_quote": 119134.4371 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0798, "high": 0.08, "low": 0.0762, "close": 0.0773, "volume": 4475320.0, "close_time": 1772175599999, "quote_volume": 348763.42669, "trades": 3930, "taker_buy_base": 2479490.7, "taker_buy_quote": 193278.05567 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0773, "high": 0.0815, "low": 0.0766, "close": 0.0813, "volume": 4650909.1, "close_time": 1772179199999, "quote_volume": 367655.45709, "trades": 4793, "taker_buy_base": 2623961.0, "taker_buy_quote": 207400.23702 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0813, "high": 0.0819, "low": 0.0785, "close": 0.0787, "volume": 3149049.7, "close_time": 1772182799999, "quote_volume": 251202.16171, "trades": 4596, "taker_buy_base": 1549017.7, "taker_buy_quote": 123562.85828 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0787, "high": 0.0799, "low": 0.0777, "close": 0.0784, "volume": 1849295.7, "close_time": 1772186399999, "quote_volume": 146057.59007, "trades": 3083, "taker_buy_base": 908364.1, "taker_buy_quote": 71770.3569 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0783, "high": 0.0799, "low": 0.0773, "close": 0.0792, "volume": 1931117.5, "close_time": 1772189999999, "quote_volume": 151956.80435, "trades": 2704, "taker_buy_base": 958615.5, "taker_buy_quote": 75484.69849 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0792, "high": 0.0816, "low": 0.0776, "close": 0.0782, "volume": 6950761.7, "close_time": 1772193599999, "quote_volume": 555726.87762, "trades": 6816, "taker_buy_base": 3820808.9, "taker_buy_quote": 305549.07254 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0765, "close": 0.0778, "volume": 1343681.6, "close_time": 1772197199999, "quote_volume": 103957.89785, "trades": 1594, "taker_buy_base": 650482.9, "taker_buy_quote": 50312.88844 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0779, "high": 0.0792, "low": 0.0764, "close": 0.0779, "volume": 1808846.5, "close_time": 1772200799999, "quote_volume": 140630.8259, "trades": 2180, "taker_buy_base": 816875.6, "taker_buy_quote": 63437.59695 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0778, "high": 0.0788, "low": 0.0773, "close": 0.0782, "volume": 1438187.9, "close_time": 1772204399999, "quote_volume": 112273.85272, "trades": 1618, "taker_buy_base": 733389.9, "taker_buy_quote": 57274.13626 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0781, "high": 0.0786, "low": 0.077, "close": 0.0781, "volume": 1613107.6, "close_time": 1772207999999, "quote_volume": 125591.33081, "trades": 1741, "taker_buy_base": 837100.2, "taker_buy_quote": 65204.74633 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0781, "high": 0.0797, "low": 0.0777, "close": 0.078, "volume": 1843713.1, "close_time": 1772211599999, "quote_volume": 144982.39147, "trades": 2096, "taker_buy_base": 992531.6, "taker_buy_quote": 78072.24942 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.078, "high": 0.0802, "low": 0.078, "close": 0.08, "volume": 2382183.2, "close_time": 1772215199999, "quote_volume": 189317.07319, "trades": 2165, "taker_buy_base": 1161462.5, "taker_buy_quote": 92239.75752 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0779, "close": 0.078, "volume": 1485128.4, "close_time": 1772218799999, "quote_volume": 117154.92455, "trades": 1352, "taker_buy_base": 738542.8, "taker_buy_quote": 58267.61681 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0781, "high": 0.079, "low": 0.0777, "close": 0.0785, "volume": 507992.8, "close_time": 1772222399999, "quote_volume": 39827.58286, "trades": 572, "taker_buy_base": 241519.4, "taker_buy_quote": 18944.33356 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0775, "close": 0.0778, "volume": 560795.8, "close_time": 1772225999999, "quote_volume": 43796.96508, "trades": 605, "taker_buy_base": 376671.6, "taker_buy_quote": 29408.38086 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0778, "high": 0.0779, "low": 0.0769, "close": 0.0775, "volume": 637980.8, "close_time": 1772229599999, "quote_volume": 49380.48632, "trades": 707, "taker_buy_base": 318665.0, "taker_buy_quote": 24661.87375 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0776, "high": 0.0795, "low": 0.0767, "close": 0.0794, "volume": 856133.5, "close_time": 1772233199999, "quote_volume": 67144.34091, "trades": 761, "taker_buy_base": 413128.1, "taker_buy_quote": 32325.73169 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0794, "high": 0.0805, "low": 0.0783, "close": 0.0791, "volume": 2498311.7, "close_time": 1772236799999, "quote_volume": 198395.6229, "trades": 2368, "taker_buy_base": 1208581.1, "taker_buy_quote": 96045.98088 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0791, "high": 0.0811, "low": 0.0772, "close": 0.0806, "volume": 2115675.9, "close_time": 1772240399999, "quote_volume": 166992.1724, "trades": 1928, "taker_buy_base": 1299845.0, "taker_buy_quote": 102666.22335 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0806, "high": 0.0811, "low": 0.0788, "close": 0.079, "volume": 1341012.2, "close_time": 1772243999999, "quote_volume": 107176.22022, "trades": 1765, "taker_buy_base": 728961.1, "taker_buy_quote": 58311.58899 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.079, "high": 0.0793, "low": 0.0778, "close": 0.0778, "volume": 729102.2, "close_time": 1772247599999, "quote_volume": 57165.08576, "trades": 1074, "taker_buy_base": 413171.4, "taker_buy_quote": 32385.09162 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0771, "close": 0.0772, "volume": 783235.7, "close_time": 1772251199999, "quote_volume": 60712.44707, "trades": 557, "taker_buy_base": 406425.8, "taker_buy_quote": 31530.96854 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0771, "high": 0.0774, "low": 0.0768, "close": 0.0769, "volume": 247876.7, "close_time": 1772254799999, "quote_volume": 19104.06834, "trades": 411, "taker_buy_base": 137687.3, "taker_buy_quote": 10618.85473 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.077, "high": 0.0836, "low": 0.077, "close": 0.0819, "volume": 8989247.2, "close_time": 1772258399999, "quote_volume": 730314.80993, "trades": 10310, "taker_buy_base": 4990581.5, "taker_buy_quote": 405097.03955 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.082, "high": 0.0828, "low": 0.0765, "close": 0.0774, "volume": 8298870.7, "close_time": 1772261999999, "quote_volume": 656163.88121, "trades": 9790, "taker_buy_base": 3415716.3, "taker_buy_quote": 270792.96309 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0773, "high": 0.0788, "low": 0.0738, "close": 0.0752, "volume": 6765303.0, "close_time": 1772265599999, "quote_volume": 512213.60794, "trades": 5085, "taker_buy_base": 3269934.6, "taker_buy_quote": 247633.76559 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0744, "close": 0.0747, "volume": 1199146.4, "close_time": 1772269199999, "quote_volume": 89975.0567, "trades": 1407, "taker_buy_base": 687182.0, "taker_buy_quote": 51591.99429 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0748, "high": 0.0755, "low": 0.0736, "close": 0.0741, "volume": 1144299.5, "close_time": 1772272799999, "quote_volume": 85551.13506, "trades": 914, "taker_buy_base": 437984.1, "taker_buy_quote": 32736.93488 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0741, "high": 0.0744, "low": 0.0715, "close": 0.073, "volume": 2976188.0, "close_time": 1772276399999, "quote_volume": 216534.52758, "trades": 2519, "taker_buy_base": 1330906.0, "taker_buy_quote": 96824.01375 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0729, "high": 0.0737, "low": 0.0726, "close": 0.0728, "volume": 490028.2, "close_time": 1772279999999, "quote_volume": 35849.62937, "trades": 512, "taker_buy_base": 262525.4, "taker_buy_quote": 19220.30516 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0725, "close": 0.073, "volume": 310513.4, "close_time": 1772283599999, "quote_volume": 22622.79767, "trades": 421, "taker_buy_base": 183577.3, "taker_buy_quote": 13379.5009 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.073, "high": 0.0744, "low": 0.0725, "close": 0.0744, "volume": 929776.5, "close_time": 1772287199999, "quote_volume": 68285.58303, "trades": 822, "taker_buy_base": 614434.1, "taker_buy_quote": 45146.37804 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0745, "high": 0.0752, "low": 0.0738, "close": 0.074, "volume": 919247.9, "close_time": 1772290799999, "quote_volume": 68482.51113, "trades": 874, "taker_buy_base": 465656.1, "taker_buy_quote": 34720.35403 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0741, "high": 0.0745, "low": 0.0733, "close": 0.0734, "volume": 422586.9, "close_time": 1772294399999, "quote_volume": 31220.88867, "trades": 581, "taker_buy_base": 229775.2, "taker_buy_quote": 16998.37633 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0734, "high": 0.0739, "low": 0.0732, "close": 0.0735, "volume": 301703.1, "close_time": 1772297999999, "quote_volume": 22168.04669, "trades": 480, "taker_buy_base": 112624.1, "taker_buy_quote": 8281.37582 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0735, "high": 0.074, "low": 0.0732, "close": 0.0737, "volume": 375626.5, "close_time": 1772301599999, "quote_volume": 27659.33577, "trades": 497, "taker_buy_base": 192041.4, "taker_buy_quote": 14144.89171 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0737, "high": 0.0748, "low": 0.073, "close": 0.0746, "volume": 480240.9, "close_time": 1772305199999, "quote_volume": 35405.5077, "trades": 708, "taker_buy_base": 288369.9, "taker_buy_quote": 21263.80463 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0747, "high": 0.0753, "low": 0.074, "close": 0.0747, "volume": 579631.6, "close_time": 1772308799999, "quote_volume": 43226.1223, "trades": 771, "taker_buy_base": 204932.8, "taker_buy_quote": 15291.96855 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0746, "high": 0.0759, "low": 0.0744, "close": 0.0756, "volume": 603888.7, "close_time": 1772312399999, "quote_volume": 45495.27574, "trades": 749, "taker_buy_base": 267283.3, "taker_buy_quote": 20138.14815 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0749, "close": 0.0757, "volume": 505397.4, "close_time": 1772315999999, "quote_volume": 38058.34449, "trades": 689, "taker_buy_base": 229932.2, "taker_buy_quote": 17327.57054 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0757, "high": 0.077, "low": 0.0757, "close": 0.0761, "volume": 782164.5, "close_time": 1772319599999, "quote_volume": 59683.17675, "trades": 856, "taker_buy_base": 372912.1, "taker_buy_quote": 28466.19766 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0761, "high": 0.0769, "low": 0.076, "close": 0.0762, "volume": 1325396.3, "close_time": 1772323199999, "quote_volume": 101358.08777, "trades": 1226, "taker_buy_base": 598182.4, "taker_buy_quote": 45756.62497 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0763, "high": 0.0782, "low": 0.0751, "close": 0.0754, "volume": 4412386.7, "close_time": 1772326799999, "quote_volume": 340915.89629, "trades": 4282, "taker_buy_base": 2523690.2, "taker_buy_quote": 195384.23343 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0754, "high": 0.0766, "low": 0.0744, "close": 0.0765, "volume": 1160360.2, "close_time": 1772330399999, "quote_volume": 87389.93404, "trades": 1289, "taker_buy_base": 457334.3, "taker_buy_quote": 34493.10338 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0766, "high": 0.0778, "low": 0.0765, "close": 0.0767, "volume": 529789.8, "close_time": 1772333999999, "quote_volume": 40821.64602, "trades": 566, "taker_buy_base": 263324.8, "taker_buy_quote": 20315.53916 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0752, "close": 0.0754, "volume": 367139.2, "close_time": 1772337599999, "quote_volume": 27814.42099, "trades": 458, "taker_buy_base": 127137.2, "taker_buy_quote": 9625.787 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0745, "close": 0.0755, "volume": 505970.4, "close_time": 1772341199999, "quote_volume": 38030.59033, "trades": 474, "taker_buy_base": 254348.6, "taker_buy_quote": 19125.73977 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0755, "high": 0.0762, "low": 0.0754, "close": 0.0757, "volume": 311902.5, "close_time": 1772344799999, "quote_volume": 23635.77063, "trades": 335, "taker_buy_base": 160021.5, "taker_buy_quote": 12135.83961 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0757, "high": 0.0758, "low": 0.0749, "close": 0.0751, "volume": 336410.3, "close_time": 1772348399999, "quote_volume": 25351.20331, "trades": 413, "taker_buy_base": 166242.3, "taker_buy_quote": 12526.07327 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.075, "high": 0.0754, "low": 0.0739, "close": 0.0748, "volume": 814380.3, "close_time": 1772351999999, "quote_volume": 60784.94352, "trades": 695, "taker_buy_base": 383037.2, "taker_buy_quote": 28610.0585 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0749, "high": 0.0757, "low": 0.0741, "close": 0.0742, "volume": 753680.0, "close_time": 1772355599999, "quote_volume": 56575.43309, "trades": 705, "taker_buy_base": 378490.3, "taker_buy_quote": 28460.3904 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0734, "close": 0.0737, "volume": 497949.5, "close_time": 1772359199999, "quote_volume": 36861.49406, "trades": 434, "taker_buy_base": 231007.4, "taker_buy_quote": 17107.5708 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0738, "high": 0.0747, "low": 0.0735, "close": 0.0741, "volume": 704962.9, "close_time": 1772362799999, "quote_volume": 52293.04283, "trades": 724, "taker_buy_base": 386239.6, "taker_buy_quote": 28656.70209 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0741, "high": 0.0754, "low": 0.0739, "close": 0.0747, "volume": 600875.4, "close_time": 1772366399999, "quote_volume": 44876.65911, "trades": 519, "taker_buy_base": 339841.8, "taker_buy_quote": 25347.53952 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0742, "close": 0.0747, "volume": 354012.1, "close_time": 1772369999999, "quote_volume": 26394.10865, "trades": 406, "taker_buy_base": 197497.4, "taker_buy_quote": 14733.8155 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0746, "high": 0.0771, "low": 0.0742, "close": 0.0765, "volume": 1079112.0, "close_time": 1772373599999, "quote_volume": 81747.00752, "trades": 1144, "taker_buy_base": 660539.7, "taker_buy_quote": 50024.57963 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0765, "high": 0.0772, "low": 0.076, "close": 0.076, "volume": 607208.0, "close_time": 1772377199999, "quote_volume": 46411.00763, "trades": 723, "taker_buy_base": 346694.8, "taker_buy_quote": 26495.26333 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0754, "close": 0.0754, "volume": 214703.1, "close_time": 1772380799999, "quote_volume": 16261.76743, "trades": 278, "taker_buy_base": 90921.6, "taker_buy_quote": 6887.26001 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0754, "high": 0.0761, "low": 0.0745, "close": 0.0746, "volume": 834997.2, "close_time": 1772384399999, "quote_volume": 62754.84796, "trades": 840, "taker_buy_base": 361702.2, "taker_buy_quote": 27221.26895 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0738, "close": 0.0744, "volume": 416576.2, "close_time": 1772387999999, "quote_volume": 30943.28307, "trades": 545, "taker_buy_base": 232081.6, "taker_buy_quote": 17239.44167 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0744, "high": 0.0752, "low": 0.0744, "close": 0.0748, "volume": 321780.3, "close_time": 1772391599999, "quote_volume": 24094.77541, "trades": 388, "taker_buy_base": 211526.5, "taker_buy_quote": 15840.83507 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0749, "high": 0.0752, "low": 0.0746, "close": 0.0749, "volume": 318534.1, "close_time": 1772395199999, "quote_volume": 23835.00553, "trades": 339, "taker_buy_base": 189024.4, "taker_buy_quote": 14151.08628 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0732, "close": 0.0735, "volume": 444285.9, "close_time": 1772398799999, "quote_volume": 32823.83071, "trades": 545, "taker_buy_base": 192080.1, "taker_buy_quote": 14168.36868 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0734, "high": 0.074, "low": 0.0733, "close": 0.0738, "volume": 162890.3, "close_time": 1772402399999, "quote_volume": 12006.40419, "trades": 250, "taker_buy_base": 56072.8, "taker_buy_quote": 4135.59802 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0738, "high": 0.0748, "low": 0.0738, "close": 0.0742, "volume": 340368.9, "close_time": 1772405999999, "quote_volume": 25285.00027, "trades": 378, "taker_buy_base": 185443.8, "taker_buy_quote": 13773.2307 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0741, "high": 0.0749, "low": 0.074, "close": 0.0743, "volume": 283289.4, "close_time": 1772409599999, "quote_volume": 21111.27957, "trades": 404, "taker_buy_base": 122960.3, "taker_buy_quote": 9165.89896 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0743, "high": 0.0747, "low": 0.074, "close": 0.0744, "volume": 388935.6, "close_time": 1772413199999, "quote_volume": 28924.02869, "trades": 528, "taker_buy_base": 117530.9, "taker_buy_quote": 8740.66019 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0744, "high": 0.0751, "low": 0.0742, "close": 0.0745, "volume": 331939.0, "close_time": 1772416799999, "quote_volume": 24790.90954, "trades": 421, "taker_buy_base": 185301.9, "taker_buy_quote": 13851.19577 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0731, "close": 0.0732, "volume": 517547.1, "close_time": 1772420399999, "quote_volume": 38074.24595, "trades": 568, "taker_buy_base": 172866.9, "taker_buy_quote": 12700.73684 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0731, "high": 0.0746, "low": 0.0724, "close": 0.0745, "volume": 868378.0, "close_time": 1772423999999, "quote_volume": 63956.83548, "trades": 859, "taker_buy_base": 495640.9, "taker_buy_quote": 36536.82955 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0745, "high": 0.0753, "low": 0.0745, "close": 0.0749, "volume": 1224333.3, "close_time": 1772427599999, "quote_volume": 91672.7776, "trades": 953, "taker_buy_base": 768368.6, "taker_buy_quote": 57557.1305 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0749, "high": 0.0776, "low": 0.0747, "close": 0.0766, "volume": 2645912.6, "close_time": 1772431199999, "quote_volume": 202799.33038, "trades": 2343, "taker_buy_base": 1633822.8, "taker_buy_quote": 125235.69745 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0744, "close": 0.0748, "volume": 793157.7, "close_time": 1772434799999, "quote_volume": 60095.15525, "trades": 941, "taker_buy_base": 331979.6, "taker_buy_quote": 25227.3909 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0748, "high": 0.0751, "low": 0.0736, "close": 0.0743, "volume": 1150935.8, "close_time": 1772438399999, "quote_volume": 85382.45119, "trades": 1224, "taker_buy_base": 546736.7, "taker_buy_quote": 40574.90216 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0743, "high": 0.0751, "low": 0.0737, "close": 0.0751, "volume": 1137712.0, "close_time": 1772441999999, "quote_volume": 84554.25556, "trades": 1133, "taker_buy_base": 622779.8, "taker_buy_quote": 46288.28991 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.075, "high": 0.0759, "low": 0.0748, "close": 0.0757, "volume": 242507.3, "close_time": 1772445599999, "quote_volume": 18312.08884, "trades": 359, "taker_buy_base": 154262.7, "taker_buy_quote": 11644.36628 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0756, "high": 0.0761, "low": 0.0753, "close": 0.0755, "volume": 374742.2, "close_time": 1772449199999, "quote_volume": 28378.94748, "trades": 489, "taker_buy_base": 172178.7, "taker_buy_quote": 13054.80066 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0755, "high": 0.0759, "low": 0.074, "close": 0.0755, "volume": 1191718.0, "close_time": 1772452799999, "quote_volume": 89313.56841, "trades": 1121, "taker_buy_base": 485602.6, "taker_buy_quote": 36488.62293 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0755, "high": 0.0764, "low": 0.0749, "close": 0.0751, "volume": 843100.2, "close_time": 1772456399999, "quote_volume": 63715.80211, "trades": 708, "taker_buy_base": 439633.8, "taker_buy_quote": 33256.6764 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.075, "high": 0.075, "low": 0.0739, "close": 0.0741, "volume": 404790.9, "close_time": 1772459999999, "quote_volume": 30163.5028, "trades": 440, "taker_buy_base": 217681.7, "taker_buy_quote": 16240.5399 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0742, "high": 0.0757, "low": 0.0738, "close": 0.0753, "volume": 1232978.0, "close_time": 1772463599999, "quote_volume": 91975.12777, "trades": 1254, "taker_buy_base": 679763.0, "taker_buy_quote": 50735.6326 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0753, "high": 0.0771, "low": 0.0752, "close": 0.0765, "volume": 1642658.9, "close_time": 1772467199999, "quote_volume": 125205.97646, "trades": 1324, "taker_buy_base": 913760.2, "taker_buy_quote": 69678.90393 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0765, "high": 0.0769, "low": 0.0757, "close": 0.0761, "volume": 1232717.6, "close_time": 1772470799999, "quote_volume": 94119.95029, "trades": 1084, "taker_buy_base": 596036.8, "taker_buy_quote": 45530.9335 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.076, "high": 0.0762, "low": 0.075, "close": 0.0757, "volume": 526856.6, "close_time": 1772474399999, "quote_volume": 39858.20459, "trades": 469, "taker_buy_base": 226089.8, "taker_buy_quote": 17097.26754 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0757, "high": 0.0773, "low": 0.0753, "close": 0.0762, "volume": 1316459.8, "close_time": 1772477999999, "quote_volume": 100547.6093, "trades": 1350, "taker_buy_base": 778407.0, "taker_buy_quote": 59410.01379 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0762, "high": 0.0765, "low": 0.0756, "close": 0.0757, "volume": 765969.3, "close_time": 1772481599999, "quote_volume": 58192.368, "trades": 788, "taker_buy_base": 434027.1, "taker_buy_quote": 32979.5329 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0753, "close": 0.0755, "volume": 144707.1, "close_time": 1772485199999, "quote_volume": 10941.40592, "trades": 350, "taker_buy_base": 84691.3, "taker_buy_quote": 6401.30644 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0754, "high": 0.0758, "low": 0.0753, "close": 0.0757, "volume": 203000.7, "close_time": 1772488799999, "quote_volume": 15346.73937, "trades": 280, "taker_buy_base": 135892.4, "taker_buy_quote": 10275.55305 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0757, "high": 0.076, "low": 0.0754, "close": 0.0755, "volume": 222637.9, "close_time": 1772492399999, "quote_volume": 16849.3081, "trades": 188, "taker_buy_base": 142553.1, "taker_buy_quote": 10788.60428 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0745, "close": 0.075, "volume": 249318.6, "close_time": 1772495999999, "quote_volume": 18692.17243, "trades": 282, "taker_buy_base": 107823.9, "taker_buy_quote": 8077.56784 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.075, "high": 0.075, "low": 0.0741, "close": 0.0749, "volume": 780850.0, "close_time": 1772499599999, "quote_volume": 58314.17883, "trades": 850, "taker_buy_base": 317073.5, "taker_buy_quote": 23672.15445 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0749, "high": 0.0759, "low": 0.0744, "close": 0.0755, "volume": 1197192.8, "close_time": 1772503199999, "quote_volume": 89659.3198, "trades": 1048, "taker_buy_base": 608846.2, "taker_buy_quote": 45627.73493 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0754, "high": 0.0762, "low": 0.0747, "close": 0.0751, "volume": 876780.1, "close_time": 1772506799999, "quote_volume": 66265.80167, "trades": 910, "taker_buy_base": 477822.0, "taker_buy_quote": 36156.51605 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0751, "high": 0.0754, "low": 0.0748, "close": 0.0751, "volume": 284066.5, "close_time": 1772510399999, "quote_volume": 21342.10309, "trades": 275, "taker_buy_base": 166369.1, "taker_buy_quote": 12506.32381 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0751, "high": 0.0764, "low": 0.075, "close": 0.0757, "volume": 486688.5, "close_time": 1772513999999, "quote_volume": 36837.60333, "trades": 568, "taker_buy_base": 298448.9, "taker_buy_quote": 22581.61426 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0757, "high": 0.0762, "low": 0.0752, "close": 0.0758, "volume": 1095504.1, "close_time": 1772517599999, "quote_volume": 83027.26273, "trades": 949, "taker_buy_base": 559090.8, "taker_buy_quote": 42382.89561 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0757, "high": 0.0775, "low": 0.0754, "close": 0.0771, "volume": 812396.1, "close_time": 1772521199999, "quote_volume": 62194.79461, "trades": 823, "taker_buy_base": 561288.0, "taker_buy_quote": 43005.17572 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0772, "high": 0.078, "low": 0.0763, "close": 0.0773, "volume": 1500793.9, "close_time": 1772524799999, "quote_volume": 115735.01643, "trades": 1408, "taker_buy_base": 739202.2, "taker_buy_quote": 57115.6192 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0749, "close": 0.0752, "volume": 1043348.7, "close_time": 1772528399999, "quote_volume": 79284.5746, "trades": 993, "taker_buy_base": 359573.8, "taker_buy_quote": 27402.04138 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0753, "high": 0.0767, "low": 0.0745, "close": 0.075, "volume": 1885012.0, "close_time": 1772531999999, "quote_volume": 142620.99115, "trades": 1791, "taker_buy_base": 985916.3, "taker_buy_quote": 74743.11301 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.075, "high": 0.076, "low": 0.0744, "close": 0.076, "volume": 603959.6, "close_time": 1772535599999, "quote_volume": 45500.7984, "trades": 979, "taker_buy_base": 300037.8, "taker_buy_quote": 22625.40293 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0761, "high": 0.0764, "low": 0.0753, "close": 0.0759, "volume": 985147.2, "close_time": 1772539199999, "quote_volume": 74836.50934, "trades": 1063, "taker_buy_base": 490468.5, "taker_buy_quote": 37279.67218 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0758, "high": 0.0765, "low": 0.0754, "close": 0.0758, "volume": 350461.5, "close_time": 1772542799999, "quote_volume": 26593.33594, "trades": 540, "taker_buy_base": 208084.1, "taker_buy_quote": 15800.68871 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.076, "high": 0.0764, "low": 0.0748, "close": 0.0752, "volume": 886899.7, "close_time": 1772546399999, "quote_volume": 67069.29447, "trades": 1139, "taker_buy_base": 438173.4, "taker_buy_quote": 33108.42481 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0752, "high": 0.076, "low": 0.0745, "close": 0.075, "volume": 1000087.5, "close_time": 1772549999999, "quote_volume": 75301.80827, "trades": 1380, "taker_buy_base": 514872.0, "taker_buy_quote": 38755.39757 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0749, "high": 0.0755, "low": 0.0739, "close": 0.0751, "volume": 1173180.1, "close_time": 1772553599999, "quote_volume": 87561.14927, "trades": 1288, "taker_buy_base": 587180.8, "taker_buy_quote": 43897.25076 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.075, "high": 0.0767, "low": 0.0746, "close": 0.0757, "volume": 1352562.2, "close_time": 1772557199999, "quote_volume": 102290.37429, "trades": 1476, "taker_buy_base": 603332.0, "taker_buy_quote": 45670.56206 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0757, "high": 0.0759, "low": 0.0749, "close": 0.0758, "volume": 487957.6, "close_time": 1772560799999, "quote_volume": 36840.36654, "trades": 632, "taker_buy_base": 288547.8, "taker_buy_quote": 21785.57264 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0752, "close": 0.0755, "volume": 485724.0, "close_time": 1772564399999, "quote_volume": 36769.68331, "trades": 569, "taker_buy_base": 276155.4, "taker_buy_quote": 20901.64498 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0754, "high": 0.0758, "low": 0.0746, "close": 0.0753, "volume": 552044.1, "close_time": 1772567999999, "quote_volume": 41476.39365, "trades": 590, "taker_buy_base": 285827.2, "taker_buy_quote": 21482.67198 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0752, "high": 0.0755, "low": 0.0745, "close": 0.0747, "volume": 231450.5, "close_time": 1772571599999, "quote_volume": 17352.50044, "trades": 330, "taker_buy_base": 133804.3, "taker_buy_quote": 10035.32349 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0741, "close": 0.0743, "volume": 413763.9, "close_time": 1772575199999, "quote_volume": 30739.73603, "trades": 462, "taker_buy_base": 208361.6, "taker_buy_quote": 15480.11808 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0742, "high": 0.0749, "low": 0.0741, "close": 0.0746, "volume": 347689.8, "close_time": 1772578799999, "quote_volume": 25917.02769, "trades": 385, "taker_buy_base": 187276.2, "taker_buy_quote": 13973.76824 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0747, "high": 0.075, "low": 0.0743, "close": 0.0744, "volume": 160578.9, "close_time": 1772582399999, "quote_volume": 11993.76765, "trades": 264, "taker_buy_base": 99340.4, "taker_buy_quote": 7421.76289 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0745, "high": 0.0745, "low": 0.0725, "close": 0.073, "volume": 1671205.6, "close_time": 1772585999999, "quote_volume": 122544.51751, "trades": 1437, "taker_buy_base": 720245.2, "taker_buy_quote": 52834.15734 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.073, "high": 0.0739, "low": 0.0729, "close": 0.073, "volume": 1398867.9, "close_time": 1772589599999, "quote_volume": 102726.7133, "trades": 1224, "taker_buy_base": 636113.9, "taker_buy_quote": 46733.17043 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0716, "close": 0.0723, "volume": 1080955.0, "close_time": 1772593199999, "quote_volume": 78041.73949, "trades": 1049, "taker_buy_base": 471827.0, "taker_buy_quote": 34073.16123 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0711, "close": 0.0717, "volume": 793745.3, "close_time": 1772596799999, "quote_volume": 56892.13239, "trades": 777, "taker_buy_base": 400853.7, "taker_buy_quote": 28746.39781 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0717, "high": 0.0721, "low": 0.0715, "close": 0.072, "volume": 420048.8, "close_time": 1772600399999, "quote_volume": 30162.02682, "trades": 463, "taker_buy_base": 234245.6, "taker_buy_quote": 16829.55166 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0719, "high": 0.0725, "low": 0.0718, "close": 0.0723, "volume": 368765.4, "close_time": 1772603999999, "quote_volume": 26613.01623, "trades": 440, "taker_buy_base": 196111.1, "taker_buy_quote": 14155.32073 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0719, "close": 0.0722, "volume": 656935.3, "close_time": 1772607599999, "quote_volume": 47494.76054, "trades": 565, "taker_buy_base": 375513.8, "taker_buy_quote": 27165.61135 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0717, "close": 0.0722, "volume": 299552.1, "close_time": 1772611199999, "quote_volume": 21584.73354, "trades": 447, "taker_buy_base": 151051.2, "taker_buy_quote": 10885.83252 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0721, "high": 0.0734, "low": 0.0716, "close": 0.0732, "volume": 699146.6, "close_time": 1772614799999, "quote_volume": 50658.78228, "trades": 721, "taker_buy_base": 395242.2, "taker_buy_quote": 28655.01449 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0733, "high": 0.0741, "low": 0.0729, "close": 0.0733, "volume": 1765998.3, "close_time": 1772618399999, "quote_volume": 129493.89058, "trades": 1368, "taker_buy_base": 899730.7, "taker_buy_quote": 65969.72918 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0733, "high": 0.0736, "low": 0.0729, "close": 0.0731, "volume": 638476.4, "close_time": 1772621999999, "quote_volume": 46800.02192, "trades": 687, "taker_buy_base": 324457.5, "taker_buy_quote": 23789.29148 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0731, "high": 0.0742, "low": 0.073, "close": 0.0736, "volume": 1159551.6, "close_time": 1772625599999, "quote_volume": 85326.14684, "trades": 1412, "taker_buy_base": 638531.0, "taker_buy_quote": 46990.4453 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0735, "high": 0.0741, "low": 0.0731, "close": 0.0741, "volume": 707043.1, "close_time": 1772629199999, "quote_volume": 51998.42947, "trades": 915, "taker_buy_base": 354472.5, "taker_buy_quote": 26073.8282 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.074, "high": 0.0751, "low": 0.0739, "close": 0.0741, "volume": 1246415.2, "close_time": 1772632799999, "quote_volume": 92622.37225, "trades": 1135, "taker_buy_base": 689106.9, "taker_buy_quote": 51167.61301 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0734, "close": 0.0743, "volume": 589971.1, "close_time": 1772636399999, "quote_volume": 43718.94472, "trades": 940, "taker_buy_base": 289695.9, "taker_buy_quote": 21462.55339 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0744, "high": 0.0752, "low": 0.074, "close": 0.0751, "volume": 722205.1, "close_time": 1772639999999, "quote_volume": 53955.9982, "trades": 721, "taker_buy_base": 350804.0, "taker_buy_quote": 26228.29529 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0742, "close": 0.0749, "volume": 346384.6, "close_time": 1772643599999, "quote_volume": 25834.95104, "trades": 669, "taker_buy_base": 181397.2, "taker_buy_quote": 13528.68733 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0749, "high": 0.075, "low": 0.0739, "close": 0.0743, "volume": 274955.8, "close_time": 1772647199999, "quote_volume": 20443.0564, "trades": 527, "taker_buy_base": 164988.2, "taker_buy_quote": 12271.58892 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0741, "close": 0.0744, "volume": 103182.2, "close_time": 1772650799999, "quote_volume": 7666.48905, "trades": 239, "taker_buy_base": 52579.9, "taker_buy_quote": 3909.80935 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0744, "high": 0.0748, "low": 0.0744, "close": 0.0745, "volume": 142270.4, "close_time": 1772654399999, "quote_volume": 10608.29599, "trades": 241, "taker_buy_base": 79482.3, "taker_buy_quote": 5928.27046 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0744, "close": 0.0745, "volume": 39677.1, "close_time": 1772657999999, "quote_volume": 2959.82597, "trades": 157, "taker_buy_base": 18687.8, "taker_buy_quote": 1394.88798 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0744, "close": 0.0746, "volume": 62857.9, "close_time": 1772661599999, "quote_volume": 4687.51782, "trades": 125, "taker_buy_base": 30683.4, "taker_buy_quote": 2288.87026 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0747, "high": 0.0761, "low": 0.0742, "close": 0.0753, "volume": 711018.4, "close_time": 1772665199999, "quote_volume": 53441.60264, "trades": 581, "taker_buy_base": 317082.8, "taker_buy_quote": 23890.06526 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0754, "high": 0.0756, "low": 0.0747, "close": 0.0753, "volume": 419007.3, "close_time": 1772668799999, "quote_volume": 31507.22576, "trades": 537, "taker_buy_base": 232656.3, "taker_buy_quote": 17498.51309 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0742, "close": 0.0747, "volume": 978890.4, "close_time": 1772672399999, "quote_volume": 73007.46488, "trades": 980, "taker_buy_base": 521837.0, "taker_buy_quote": 38921.92685 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0747, "high": 0.0751, "low": 0.0734, "close": 0.0736, "volume": 589587.2, "close_time": 1772675999999, "quote_volume": 43787.20249, "trades": 503, "taker_buy_base": 263643.2, "taker_buy_quote": 19600.5956 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0737, "high": 0.0741, "low": 0.0734, "close": 0.0739, "volume": 287767.3, "close_time": 1772679599999, "quote_volume": 21196.43719, "trades": 397, "taker_buy_base": 122678.7, "taker_buy_quote": 9051.17657 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0736, "close": 0.0739, "volume": 112715.4, "close_time": 1772683199999, "quote_volume": 8327.85771, "trades": 240, "taker_buy_base": 71014.9, "taker_buy_quote": 5247.70324 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.074, "high": 0.0747, "low": 0.0739, "close": 0.0741, "volume": 404906.9, "close_time": 1772686799999, "quote_volume": 30071.90159, "trades": 490, "taker_buy_base": 200863.5, "taker_buy_quote": 14920.17053 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0741, "high": 0.0744, "low": 0.0732, "close": 0.0736, "volume": 155808.4, "close_time": 1772690399999, "quote_volume": 11472.23896, "trades": 244, "taker_buy_base": 55550.4, "taker_buy_quote": 4091.37368 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0736, "high": 0.074, "low": 0.0733, "close": 0.0739, "volume": 136179.0, "close_time": 1772693999999, "quote_volume": 10020.81124, "trades": 201, "taker_buy_base": 98693.2, "taker_buy_quote": 7266.13775 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0738, "high": 0.075, "low": 0.0738, "close": 0.0742, "volume": 765000.8, "close_time": 1772697599999, "quote_volume": 56947.50827, "trades": 668, "taker_buy_base": 429355.2, "taker_buy_quote": 31966.59695 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0742, "high": 0.0749, "low": 0.0739, "close": 0.0744, "volume": 451276.0, "close_time": 1772701199999, "quote_volume": 33640.2678, "trades": 590, "taker_buy_base": 220607.2, "taker_buy_quote": 16449.56901 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0745, "high": 0.0754, "low": 0.0745, "close": 0.0749, "volume": 364202.1, "close_time": 1772704799999, "quote_volume": 27284.88705, "trades": 354, "taker_buy_base": 228004.1, "taker_buy_quote": 17088.16601 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0749, "high": 0.0752, "low": 0.0746, "close": 0.0746, "volume": 419406.3, "close_time": 1772708399999, "quote_volume": 31423.84485, "trades": 402, "taker_buy_base": 224803.1, "taker_buy_quote": 16851.59883 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0742, "close": 0.0745, "volume": 350297.1, "close_time": 1772711999999, "quote_volume": 26117.01368, "trades": 380, "taker_buy_base": 184821.9, "taker_buy_quote": 13787.38746 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0743, "close": 0.0746, "volume": 275993.9, "close_time": 1772715599999, "quote_volume": 20567.79195, "trades": 374, "taker_buy_base": 128117.2, "taker_buy_quote": 9552.65713 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0745, "high": 0.0745, "low": 0.0738, "close": 0.0742, "volume": 359911.4, "close_time": 1772719199999, "quote_volume": 26672.20676, "trades": 403, "taker_buy_base": 186682.0, "taker_buy_quote": 13827.91328 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0742, "high": 0.0745, "low": 0.0735, "close": 0.0744, "volume": 369771.5, "close_time": 1772722799999, "quote_volume": 27374.38555, "trades": 628, "taker_buy_base": 156239.5, "taker_buy_quote": 11586.08065 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0728, "close": 0.0741, "volume": 639471.8, "close_time": 1772726399999, "quote_volume": 47028.77171, "trades": 714, "taker_buy_base": 359826.0, "taker_buy_quote": 26476.7234 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0726, "close": 0.0732, "volume": 667896.5, "close_time": 1772729999999, "quote_volume": 48911.13226, "trades": 829, "taker_buy_base": 391412.0, "taker_buy_quote": 28677.002 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0732, "high": 0.0736, "low": 0.0726, "close": 0.0728, "volume": 500261.2, "close_time": 1772733599999, "quote_volume": 36521.97064, "trades": 641, "taker_buy_base": 270209.1, "taker_buy_quote": 19733.79497 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0725, "close": 0.0728, "volume": 504178.3, "close_time": 1772737199999, "quote_volume": 36754.40233, "trades": 471, "taker_buy_base": 230332.4, "taker_buy_quote": 16787.76389 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0729, "high": 0.0737, "low": 0.0727, "close": 0.0728, "volume": 303833.3, "close_time": 1772740799999, "quote_volume": 22247.03632, "trades": 378, "taker_buy_base": 159031.2, "taker_buy_quote": 11640.45879 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0728, "high": 0.0735, "low": 0.0728, "close": 0.0733, "volume": 399933.4, "close_time": 1772744399999, "quote_volume": 29234.75889, "trades": 336, "taker_buy_base": 220245.5, "taker_buy_quote": 16095.215 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0727, "close": 0.0729, "volume": 377471.8, "close_time": 1772747999999, "quote_volume": 27574.9043, "trades": 377, "taker_buy_base": 103128.6, "taker_buy_quote": 7530.68064 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.073, "high": 0.0736, "low": 0.0729, "close": 0.0734, "volume": 118316.7, "close_time": 1772751599999, "quote_volume": 8661.24679, "trades": 129, "taker_buy_base": 41239.2, "taker_buy_quote": 3021.13586 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0735, "high": 0.0739, "low": 0.0731, "close": 0.0732, "volume": 272361.2, "close_time": 1772755199999, "quote_volume": 20020.53785, "trades": 311, "taker_buy_base": 129941.6, "taker_buy_quote": 9565.71279 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0732, "high": 0.0733, "low": 0.0729, "close": 0.0732, "volume": 112292.5, "close_time": 1772758799999, "quote_volume": 8202.16251, "trades": 156, "taker_buy_base": 60326.3, "taker_buy_quote": 4405.42902 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0733, "high": 0.0739, "low": 0.0732, "close": 0.0737, "volume": 272705.4, "close_time": 1772762399999, "quote_volume": 20081.63331, "trades": 415, "taker_buy_base": 129587.6, "taker_buy_quote": 9541.7997 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0737, "high": 0.0741, "low": 0.0736, "close": 0.0739, "volume": 100434.0, "close_time": 1772765999999, "quote_volume": 7419.17109, "trades": 164, "taker_buy_base": 44335.5, "taker_buy_quote": 3274.01966 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0736, "close": 0.0739, "volume": 96049.9, "close_time": 1772769599999, "quote_volume": 7090.16102, "trades": 175, "taker_buy_base": 45654.5, "taker_buy_quote": 3371.938 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0729, "close": 0.0731, "volume": 129348.3, "close_time": 1772773199999, "quote_volume": 9483.0521, "trades": 163, "taker_buy_base": 66715.8, "taker_buy_quote": 4886.67036 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0729, "close": 0.0733, "volume": 220221.3, "close_time": 1772776799999, "quote_volume": 16088.32557, "trades": 252, "taker_buy_base": 144875.4, "taker_buy_quote": 10583.66335 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0734, "high": 0.078, "low": 0.0732, "close": 0.0774, "volume": 7252514.7, "close_time": 1772780399999, "quote_volume": 550771.30894, "trades": 8038, "taker_buy_base": 4075323.4, "taker_buy_quote": 309418.60297 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0774, "high": 0.0785, "low": 0.0761, "close": 0.0777, "volume": 1971665.3, "close_time": 1772783999999, "quote_volume": 152225.17945, "trades": 2333, "taker_buy_base": 997230.4, "taker_buy_quote": 77054.67401 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0777, "high": 0.079, "low": 0.0772, "close": 0.0773, "volume": 1963386.9, "close_time": 1772787599999, "quote_volume": 153665.69534, "trades": 2031, "taker_buy_base": 1025694.0, "taker_buy_quote": 80282.69262 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0766, "close": 0.0772, "volume": 862730.9, "close_time": 1772791199999, "quote_volume": 66419.01751, "trades": 1130, "taker_buy_base": 447148.5, "taker_buy_quote": 34438.69873 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0772, "high": 0.078, "low": 0.0772, "close": 0.0779, "volume": 588992.0, "close_time": 1772794799999, "quote_volume": 45728.89501, "trades": 797, "taker_buy_base": 285387.0, "taker_buy_quote": 22172.42894 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.078, "high": 0.0787, "low": 0.0776, "close": 0.0784, "volume": 1829431.9, "close_time": 1772798399999, "quote_volume": 142925.11841, "trades": 1826, "taker_buy_base": 1064586.4, "taker_buy_quote": 83212.46014 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0783, "high": 0.0789, "low": 0.0764, "close": 0.0767, "volume": 4685093.2, "close_time": 1772801999999, "quote_volume": 365790.71989, "trades": 5704, "taker_buy_base": 2528755.3, "taker_buy_quote": 197727.38221 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0767, "high": 0.0775, "low": 0.0759, "close": 0.076, "volume": 1093733.4, "close_time": 1772805599999, "quote_volume": 83955.72711, "trades": 1232, "taker_buy_base": 533664.6, "taker_buy_quote": 40991.38123 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0761, "high": 0.0773, "low": 0.0757, "close": 0.0764, "volume": 1752772.1, "close_time": 1772809199999, "quote_volume": 134218.54284, "trades": 1533, "taker_buy_base": 756182.2, "taker_buy_quote": 57977.36558 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0764, "high": 0.0774, "low": 0.0762, "close": 0.0771, "volume": 980815.5, "close_time": 1772812799999, "quote_volume": 75345.90837, "trades": 870, "taker_buy_base": 482194.6, "taker_buy_quote": 37040.0783 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0772, "high": 0.0774, "low": 0.0765, "close": 0.0767, "volume": 683863.9, "close_time": 1772816399999, "quote_volume": 52714.77996, "trades": 688, "taker_buy_base": 371456.4, "taker_buy_quote": 28629.28831 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0766, "high": 0.0771, "low": 0.0761, "close": 0.077, "volume": 646403.0, "close_time": 1772819999999, "quote_volume": 49465.3764, "trades": 712, "taker_buy_base": 365732.0, "taker_buy_quote": 27984.48595 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0769, "high": 0.0776, "low": 0.0767, "close": 0.0773, "volume": 633737.0, "close_time": 1772823599999, "quote_volume": 48981.52254, "trades": 535, "taker_buy_base": 409675.0, "taker_buy_quote": 31684.70365 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0773, "high": 0.0777, "low": 0.077, "close": 0.0772, "volume": 394294.7, "close_time": 1772827199999, "quote_volume": 30491.52734, "trades": 420, "taker_buy_base": 195693.2, "taker_buy_quote": 15140.19863 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0772, "high": 0.0773, "low": 0.0764, "close": 0.0771, "volume": 461423.8, "close_time": 1772830799999, "quote_volume": 35428.02179, "trades": 490, "taker_buy_base": 204786.3, "taker_buy_quote": 15723.86019 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.077, "high": 0.0774, "low": 0.0768, "close": 0.0772, "volume": 353807.0, "close_time": 1772834399999, "quote_volume": 27291.42175, "trades": 307, "taker_buy_base": 198803.4, "taker_buy_quote": 15335.79042 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0772, "high": 0.0782, "low": 0.0769, "close": 0.0779, "volume": 459811.8, "close_time": 1772837999999, "quote_volume": 35651.49451, "trades": 413, "taker_buy_base": 270030.2, "taker_buy_quote": 20951.09589 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0779, "high": 0.0787, "low": 0.0777, "close": 0.078, "volume": 696570.4, "close_time": 1772841599999, "quote_volume": 54417.46377, "trades": 573, "taker_buy_base": 517959.4, "taker_buy_quote": 40463.624 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.078, "high": 0.078, "low": 0.0762, "close": 0.0763, "volume": 510507.2, "close_time": 1772845199999, "quote_volume": 39227.86182, "trades": 361, "taker_buy_base": 209475.7, "taker_buy_quote": 16113.15653 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0764, "high": 0.0769, "low": 0.0759, "close": 0.0761, "volume": 479638.9, "close_time": 1772848799999, "quote_volume": 36535.62327, "trades": 346, "taker_buy_base": 212906.3, "taker_buy_quote": 16243.86085 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0761, "high": 0.0765, "low": 0.0758, "close": 0.0765, "volume": 289529.8, "close_time": 1772852399999, "quote_volume": 22027.18207, "trades": 255, "taker_buy_base": 177316.4, "taker_buy_quote": 13501.5851 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0766, "high": 0.0773, "low": 0.0762, "close": 0.0765, "volume": 173277.3, "close_time": 1772855999999, "quote_volume": 13297.08045, "trades": 150, "taker_buy_base": 103688.0, "taker_buy_quote": 7960.67404 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0758, "close": 0.0765, "volume": 162550.8, "close_time": 1772859599999, "quote_volume": 12404.0825, "trades": 193, "taker_buy_base": 80435.4, "taker_buy_quote": 6142.86597 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0765, "high": 0.0773, "low": 0.076, "close": 0.0766, "volume": 492836.0, "close_time": 1772863199999, "quote_volume": 37859.60884, "trades": 359, "taker_buy_base": 256881.3, "taker_buy_quote": 19718.69618 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0765, "high": 0.0769, "low": 0.0761, "close": 0.0762, "volume": 376076.6, "close_time": 1772866799999, "quote_volume": 28800.68976, "trades": 334, "taker_buy_base": 189256.5, "taker_buy_quote": 14508.93088 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0758, "close": 0.076, "volume": 383366.2, "close_time": 1772870399999, "quote_volume": 29162.0744, "trades": 382, "taker_buy_base": 158597.9, "taker_buy_quote": 12070.3385 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0754, "close": 0.0757, "volume": 410383.9, "close_time": 1772873999999, "quote_volume": 31116.60845, "trades": 411, "taker_buy_base": 163761.8, "taker_buy_quote": 12428.66464 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0758, "high": 0.0761, "low": 0.0756, "close": 0.0758, "volume": 153529.5, "close_time": 1772877599999, "quote_volume": 11645.01137, "trades": 180, "taker_buy_base": 49940.9, "taker_buy_quote": 3790.68293 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0758, "high": 0.0766, "low": 0.0757, "close": 0.0764, "volume": 365076.7, "close_time": 1772881199999, "quote_volume": 27798.82321, "trades": 416, "taker_buy_base": 223352.7, "taker_buy_quote": 17016.2262 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0763, "high": 0.0767, "low": 0.0756, "close": 0.0757, "volume": 141353.7, "close_time": 1772884799999, "quote_volume": 10751.14528, "trades": 244, "taker_buy_base": 76409.6, "taker_buy_quote": 5816.34682 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0745, "close": 0.0748, "volume": 822601.7, "close_time": 1772888399999, "quote_volume": 61578.71907, "trades": 618, "taker_buy_base": 232133.3, "taker_buy_quote": 17376.79491 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0748, "close": 0.0752, "volume": 186492.0, "close_time": 1772891999999, "quote_volume": 14017.60776, "trades": 300, "taker_buy_base": 115263.5, "taker_buy_quote": 8663.22621 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0751, "high": 0.0754, "low": 0.0747, "close": 0.0751, "volume": 114000.2, "close_time": 1772895599999, "quote_volume": 8554.54266, "trades": 168, "taker_buy_base": 77070.4, "taker_buy_quote": 5788.48413 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.075, "high": 0.0751, "low": 0.0743, "close": 0.0745, "volume": 122856.4, "close_time": 1772899199999, "quote_volume": 9172.66808, "trades": 157, "taker_buy_base": 50476.9, "taker_buy_quote": 3762.50698 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0744, "high": 0.075, "low": 0.0742, "close": 0.0749, "volume": 152236.7, "close_time": 1772902799999, "quote_volume": 11346.2042, "trades": 199, "taker_buy_base": 93105.6, "taker_buy_quote": 6937.84387 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.075, "high": 0.0756, "low": 0.075, "close": 0.0756, "volume": 109931.8, "close_time": 1772906399999, "quote_volume": 8295.03212, "trades": 147, "taker_buy_base": 64734.2, "taker_buy_quote": 4883.61522 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0756, "high": 0.0756, "low": 0.075, "close": 0.0753, "volume": 307055.6, "close_time": 1772909999999, "quote_volume": 23119.34111, "trades": 237, "taker_buy_base": 125494.0, "taker_buy_quote": 9456.17082 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0747, "close": 0.0748, "volume": 153371.3, "close_time": 1772913599999, "quote_volume": 11490.19302, "trades": 206, "taker_buy_base": 56050.6, "taker_buy_quote": 4201.31904 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0749, "high": 0.075, "low": 0.0745, "close": 0.0746, "volume": 55108.5, "close_time": 1772917199999, "quote_volume": 4116.09519, "trades": 77, "taker_buy_base": 18802.7, "taker_buy_quote": 1405.42464 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 42923.6, "close_time": 1772920799999, "quote_volume": 3201.24254, "trades": 94, "taker_buy_base": 12384.1, "taker_buy_quote": 924.4334 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0737, "close": 0.074, "volume": 288057.2, "close_time": 1772924399999, "quote_volume": 21396.37462, "trades": 309, "taker_buy_base": 146858.6, "taker_buy_quote": 10926.03736 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.074, "high": 0.0745, "low": 0.074, "close": 0.0744, "volume": 130836.9, "close_time": 1772927999999, "quote_volume": 9714.22546, "trades": 142, "taker_buy_base": 47097.1, "taker_buy_quote": 3499.57445 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0744, "high": 0.0744, "low": 0.0736, "close": 0.0736, "volume": 290671.8, "close_time": 1772931599999, "quote_volume": 21502.82548, "trades": 342, "taker_buy_base": 161168.0, "taker_buy_quote": 11924.54412 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0735, "volume": 82121.9, "close_time": 1772935199999, "quote_volume": 6024.80676, "trades": 133, "taker_buy_base": 51420.5, "taker_buy_quote": 3773.48546 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0719, "close": 0.0721, "volume": 592157.8, "close_time": 1772938799999, "quote_volume": 42983.41792, "trades": 579, "taker_buy_base": 283772.2, "taker_buy_quote": 20595.99744 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0721, "high": 0.0732, "low": 0.0721, "close": 0.073, "volume": 629984.2, "close_time": 1772942399999, "quote_volume": 45750.50796, "trades": 511, "taker_buy_base": 412842.6, "taker_buy_quote": 29974.96085 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0729, "high": 0.0738, "low": 0.0727, "close": 0.0728, "volume": 510934.7, "close_time": 1772945999999, "quote_volume": 37486.85292, "trades": 514, "taker_buy_base": 225121.0, "taker_buy_quote": 16524.12815 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0729, "high": 0.0736, "low": 0.0729, "close": 0.073, "volume": 222862.9, "close_time": 1772949599999, "quote_volume": 16319.9408, "trades": 250, "taker_buy_base": 115980.9, "taker_buy_quote": 8493.7792 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.073, "high": 0.0738, "low": 0.0729, "close": 0.0738, "volume": 80750.3, "close_time": 1772953199999, "quote_volume": 5915.08282, "trades": 150, "taker_buy_base": 40000.6, "taker_buy_quote": 2930.39429 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0738, "high": 0.0747, "low": 0.0736, "close": 0.074, "volume": 236132.6, "close_time": 1772956799999, "quote_volume": 17512.66014, "trades": 321, "taker_buy_base": 128610.2, "taker_buy_quote": 9540.34424 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.074, "high": 0.0741, "low": 0.0736, "close": 0.074, "volume": 277491.9, "close_time": 1772960399999, "quote_volume": 20506.84123, "trades": 293, "taker_buy_base": 139834.0, "taker_buy_quote": 10343.01918 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.074, "high": 0.0744, "low": 0.0739, "close": 0.074, "volume": 204440.5, "close_time": 1772963999999, "quote_volume": 15142.03732, "trades": 258, "taker_buy_base": 95337.9, "taker_buy_quote": 7063.33176 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0741, "high": 0.0744, "low": 0.0739, "close": 0.0742, "volume": 230445.8, "close_time": 1772967599999, "quote_volume": 17091.43631, "trades": 235, "taker_buy_base": 124576.7, "taker_buy_quote": 9240.47903 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0734, "close": 0.0738, "volume": 270597.1, "close_time": 1772971199999, "quote_volume": 19950.63708, "trades": 312, "taker_buy_base": 154501.5, "taker_buy_quote": 11398.11337 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0731, "close": 0.0734, "volume": 192507.5, "close_time": 1772974799999, "quote_volume": 14148.7171, "trades": 243, "taker_buy_base": 90437.4, "taker_buy_quote": 6643.52565 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0728, "close": 0.0733, "volume": 441382.8, "close_time": 1772978399999, "quote_volume": 32277.84361, "trades": 503, "taker_buy_base": 201715.0, "taker_buy_quote": 14750.69438 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0728, "close": 0.0729, "volume": 188164.7, "close_time": 1772981999999, "quote_volume": 13738.00477, "trades": 220, "taker_buy_base": 87700.8, "taker_buy_quote": 6407.18974 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.073, "high": 0.0731, "low": 0.0718, "close": 0.0719, "volume": 315006.7, "close_time": 1772985599999, "quote_volume": 22756.36219, "trades": 339, "taker_buy_base": 142149.2, "taker_buy_quote": 10266.93901 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.072, "high": 0.072, "low": 0.0714, "close": 0.0716, "volume": 232527.0, "close_time": 1772989199999, "quote_volume": 16651.70584, "trades": 265, "taker_buy_base": 115775.4, "taker_buy_quote": 8291.00181 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0716, "high": 0.0726, "low": 0.0716, "close": 0.0726, "volume": 230985.3, "close_time": 1772992799999, "quote_volume": 16691.72876, "trades": 283, "taker_buy_base": 113192.9, "taker_buy_quote": 8183.77093 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0725, "high": 0.0732, "low": 0.0722, "close": 0.0728, "volume": 359745.2, "close_time": 1772996399999, "quote_volume": 26137.20385, "trades": 407, "taker_buy_base": 142802.0, "taker_buy_quote": 10361.39074 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0727, "high": 0.0739, "low": 0.0727, "close": 0.0737, "volume": 346608.2, "close_time": 1772999999999, "quote_volume": 25461.99091, "trades": 398, "taker_buy_base": 162506.5, "taker_buy_quote": 11935.26452 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0736, "high": 0.0742, "low": 0.0736, "close": 0.0738, "volume": 136518.2, "close_time": 1773003599999, "quote_volume": 10069.23809, "trades": 227, "taker_buy_base": 60047.2, "taker_buy_quote": 4426.07341 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0737, "high": 0.0744, "low": 0.0733, "close": 0.0743, "volume": 349709.6, "close_time": 1773007199999, "quote_volume": 25842.17504, "trades": 202, "taker_buy_base": 274507.6, "taker_buy_quote": 20300.46869 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0728, "close": 0.0734, "volume": 488233.5, "close_time": 1773010799999, "quote_volume": 35797.08607, "trades": 475, "taker_buy_base": 213186.1, "taker_buy_quote": 15630.08762 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0727, "close": 0.0727, "volume": 401607.4, "close_time": 1773014399999, "quote_volume": 29369.29548, "trades": 357, "taker_buy_base": 160576.2, "taker_buy_quote": 11738.69749 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0727, "high": 0.0736, "low": 0.0726, "close": 0.0736, "volume": 360534.8, "close_time": 1773017999999, "quote_volume": 26378.5532, "trades": 453, "taker_buy_base": 201143.4, "taker_buy_quote": 14718.03225 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0726, "close": 0.0726, "volume": 347198.6, "close_time": 1773021599999, "quote_volume": 25420.34765, "trades": 272, "taker_buy_base": 135301.1, "taker_buy_quote": 9911.21137 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0726, "high": 0.0744, "low": 0.0725, "close": 0.074, "volume": 366652.0, "close_time": 1773025199999, "quote_volume": 27000.76105, "trades": 420, "taker_buy_base": 193233.4, "taker_buy_quote": 14203.30309 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0734, "close": 0.0736, "volume": 297569.8, "close_time": 1773028799999, "quote_volume": 22020.80384, "trades": 289, "taker_buy_base": 143379.4, "taker_buy_quote": 10611.16203 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0735, "high": 0.0741, "low": 0.0735, "close": 0.0735, "volume": 302085.9, "close_time": 1773032399999, "quote_volume": 22289.11864, "trades": 289, "taker_buy_base": 181802.4, "taker_buy_quote": 13424.96501 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0735, "high": 0.0743, "low": 0.0733, "close": 0.0743, "volume": 390206.2, "close_time": 1773035999999, "quote_volume": 28821.98004, "trades": 405, "taker_buy_base": 205377.8, "taker_buy_quote": 15180.27023 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0737, "close": 0.0737, "volume": 149343.6, "close_time": 1773039599999, "quote_volume": 11034.9584, "trades": 189, "taker_buy_base": 97872.7, "taker_buy_quote": 7231.979 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0736, "high": 0.074, "low": 0.0732, "close": 0.074, "volume": 258457.1, "close_time": 1773043199999, "quote_volume": 19024.32844, "trades": 283, "taker_buy_base": 121552.6, "taker_buy_quote": 8956.47464 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0737, "close": 0.0737, "volume": 137540.3, "close_time": 1773046799999, "quote_volume": 10154.40858, "trades": 203, "taker_buy_base": 74902.2, "taker_buy_quote": 5528.22869 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0737, "high": 0.074, "low": 0.0733, "close": 0.0734, "volume": 432922.2, "close_time": 1773050399999, "quote_volume": 31876.16903, "trades": 345, "taker_buy_base": 167121.9, "taker_buy_quote": 12313.30663 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0734, "high": 0.0735, "low": 0.073, "close": 0.073, "volume": 76936.5, "close_time": 1773053999999, "quote_volume": 5636.59506, "trades": 111, "taker_buy_base": 32571.2, "taker_buy_quote": 2384.60663 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0731, "high": 0.0736, "low": 0.0727, "close": 0.0736, "volume": 215049.4, "close_time": 1773057599999, "quote_volume": 15681.42084, "trades": 229, "taker_buy_base": 86856.0, "taker_buy_quote": 6338.61639 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0736, "high": 0.0741, "low": 0.0735, "close": 0.0738, "volume": 243234.6, "close_time": 1773061199999, "quote_volume": 17976.11833, "trades": 220, "taker_buy_base": 125045.3, "taker_buy_quote": 9244.07813 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0738, "high": 0.0742, "low": 0.0737, "close": 0.0742, "volume": 412009.4, "close_time": 1773064799999, "quote_volume": 30473.68622, "trades": 462, "taker_buy_base": 203656.3, "taker_buy_quote": 15065.49531 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0742, "high": 0.0744, "low": 0.0737, "close": 0.074, "volume": 514993.1, "close_time": 1773068399999, "quote_volume": 38169.40611, "trades": 542, "taker_buy_base": 302573.1, "taker_buy_quote": 22432.61477 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.074, "high": 0.0743, "low": 0.0738, "close": 0.0742, "volume": 246217.3, "close_time": 1773071999999, "quote_volume": 18245.09954, "trades": 270, "taker_buy_base": 102637.6, "taker_buy_quote": 7609.71488 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0741, "close": 0.0743, "volume": 253310.6, "close_time": 1773075599999, "quote_volume": 18833.95933, "trades": 353, "taker_buy_base": 146001.4, "taker_buy_quote": 10859.24542 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0742, "close": 0.0747, "volume": 135203.6, "close_time": 1773079199999, "quote_volume": 10067.932, "trades": 186, "taker_buy_base": 65310.7, "taker_buy_quote": 4866.45005 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0747, "high": 0.0751, "low": 0.0745, "close": 0.0747, "volume": 271965.7, "close_time": 1773082799999, "quote_volume": 20378.80088, "trades": 223, "taker_buy_base": 156650.7, "taker_buy_quote": 11742.05733 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0748, "high": 0.0757, "low": 0.0746, "close": 0.075, "volume": 193085.1, "close_time": 1773086399999, "quote_volume": 14503.26083, "trades": 348, "taker_buy_base": 87699.9, "taker_buy_quote": 6582.50432 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 80093.8, "close_time": 1773089999999, "quote_volume": 6011.62799, "trades": 130, "taker_buy_base": 42170.9, "taker_buy_quote": 3165.89032 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0747, "close": 0.0748, "volume": 50582.7, "close_time": 1773093599999, "quote_volume": 3796.99174, "trades": 65, "taker_buy_base": 24854.2, "taker_buy_quote": 1867.08563 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0741, "close": 0.0741, "volume": 230199.1, "close_time": 1773097199999, "quote_volume": 17125.89289, "trades": 281, "taker_buy_base": 89885.7, "taker_buy_quote": 6688.43791 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0738, "close": 0.0738, "volume": 168590.4, "close_time": 1773100799999, "quote_volume": 12465.15153, "trades": 230, "taker_buy_base": 95396.8, "taker_buy_quote": 7055.05325 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0738, "high": 0.0745, "low": 0.0736, "close": 0.0744, "volume": 235436.1, "close_time": 1773104399999, "quote_volume": 17439.95437, "trades": 223, "taker_buy_base": 123716.9, "taker_buy_quote": 9183.14567 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0744, "high": 0.0756, "low": 0.0743, "close": 0.0753, "volume": 779079.3, "close_time": 1773107999999, "quote_volume": 58439.11644, "trades": 766, "taker_buy_base": 404469.9, "taker_buy_quote": 30339.17875 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0752, "high": 0.0762, "low": 0.0752, "close": 0.0754, "volume": 494631.5, "close_time": 1773111599999, "quote_volume": 37452.19393, "trades": 398, "taker_buy_base": 258829.3, "taker_buy_quote": 19618.11001 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0755, "high": 0.076, "low": 0.0752, "close": 0.0757, "volume": 267442.5, "close_time": 1773115199999, "quote_volume": 20208.4133, "trades": 311, "taker_buy_base": 115235.0, "taker_buy_quote": 8713.04743 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0757, "high": 0.0766, "low": 0.0756, "close": 0.0764, "volume": 214234.5, "close_time": 1773118799999, "quote_volume": 16284.68766, "trades": 288, "taker_buy_base": 113375.8, "taker_buy_quote": 8629.41323 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0756, "close": 0.0757, "volume": 211692.0, "close_time": 1773122399999, "quote_volume": 16055.24218, "trades": 229, "taker_buy_base": 86351.2, "taker_buy_quote": 6542.16257 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0757, "high": 0.0761, "low": 0.0755, "close": 0.0759, "volume": 111090.5, "close_time": 1773125999999, "quote_volume": 8428.55242, "trades": 153, "taker_buy_base": 42159.2, "taker_buy_quote": 3199.63271 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0758, "high": 0.076, "low": 0.0754, "close": 0.0759, "volume": 334858.4, "close_time": 1773129599999, "quote_volume": 25377.8355, "trades": 289, "taker_buy_base": 168321.1, "taker_buy_quote": 12764.45224 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0759, "high": 0.0776, "low": 0.0758, "close": 0.0766, "volume": 2252198.9, "close_time": 1773133199999, "quote_volume": 173197.71317, "trades": 2345, "taker_buy_base": 1124996.7, "taker_buy_quote": 86458.9629 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0767, "high": 0.0782, "low": 0.0767, "close": 0.0772, "volume": 1378174.8, "close_time": 1773136799999, "quote_volume": 106871.91214, "trades": 1166, "taker_buy_base": 660720.7, "taker_buy_quote": 51245.77392 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0772, "high": 0.0777, "low": 0.0769, "close": 0.0772, "volume": 681813.5, "close_time": 1773140399999, "quote_volume": 52666.79264, "trades": 769, "taker_buy_base": 336490.3, "taker_buy_quote": 25996.73782 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0772, "high": 0.0774, "low": 0.0769, "close": 0.0771, "volume": 455016.4, "close_time": 1773143999999, "quote_volume": 35098.62872, "trades": 407, "taker_buy_base": 234790.7, "taker_buy_quote": 18115.3433 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.077, "high": 0.077, "low": 0.0762, "close": 0.0765, "volume": 686997.0, "close_time": 1773147599999, "quote_volume": 52642.66263, "trades": 535, "taker_buy_base": 302055.7, "taker_buy_quote": 23167.18648 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0765, "high": 0.0779, "low": 0.0761, "close": 0.0773, "volume": 824242.2, "close_time": 1773151199999, "quote_volume": 63319.43037, "trades": 603, "taker_buy_base": 508508.8, "taker_buy_quote": 39085.49758 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0773, "high": 0.0782, "low": 0.0769, "close": 0.0777, "volume": 963484.7, "close_time": 1773154799999, "quote_volume": 74679.16965, "trades": 832, "taker_buy_base": 475592.9, "taker_buy_quote": 36874.04533 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0769, "close": 0.0771, "volume": 278223.2, "close_time": 1773158399999, "quote_volume": 21507.60755, "trades": 296, "taker_buy_base": 87099.0, "taker_buy_quote": 6732.68048 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0769, "high": 0.0773, "low": 0.0768, "close": 0.077, "volume": 237617.4, "close_time": 1773161999999, "quote_volume": 18292.3491, "trades": 222, "taker_buy_base": 119261.0, "taker_buy_quote": 9180.4586 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0769, "high": 0.0777, "low": 0.0768, "close": 0.0776, "volume": 343477.1, "close_time": 1773165599999, "quote_volume": 26451.68037, "trades": 342, "taker_buy_base": 167095.7, "taker_buy_quote": 12861.05324 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0766, "close": 0.0767, "volume": 316122.8, "close_time": 1773169199999, "quote_volume": 24344.78919, "trades": 465, "taker_buy_base": 193863.4, "taker_buy_quote": 14921.72422 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0763, "close": 0.0765, "volume": 184653.9, "close_time": 1773172799999, "quote_volume": 14160.43247, "trades": 202, "taker_buy_base": 66498.5, "taker_buy_quote": 5100.33257 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 100958.3, "close_time": 1773176399999, "quote_volume": 7727.69792, "trades": 143, "taker_buy_base": 49541.3, "taker_buy_quote": 3792.385 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0758, "close": 0.0759, "volume": 123143.4, "close_time": 1773179999999, "quote_volume": 9373.98445, "trades": 124, "taker_buy_base": 59986.9, "taker_buy_quote": 4564.43576 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.076, "high": 0.077, "low": 0.076, "close": 0.0768, "volume": 507809.7, "close_time": 1773183599999, "quote_volume": 38874.91818, "trades": 505, "taker_buy_base": 304752.5, "taker_buy_quote": 23323.69419 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0768, "high": 0.0775, "low": 0.0767, "close": 0.0771, "volume": 668443.6, "close_time": 1773187199999, "quote_volume": 51559.93226, "trades": 699, "taker_buy_base": 318658.2, "taker_buy_quote": 24595.1106 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.077, "high": 0.0773, "low": 0.0764, "close": 0.0765, "volume": 455775.8, "close_time": 1773190799999, "quote_volume": 35037.45524, "trades": 430, "taker_buy_base": 168196.2, "taker_buy_quote": 12948.34583 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0763, "close": 0.0768, "volume": 358737.5, "close_time": 1773194399999, "quote_volume": 27455.82831, "trades": 317, "taker_buy_base": 216358.7, "taker_buy_quote": 16567.98372 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0763, "close": 0.0765, "volume": 211924.8, "close_time": 1773197999999, "quote_volume": 16203.97899, "trades": 264, "taker_buy_base": 143574.7, "taker_buy_quote": 10978.17805 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0766, "high": 0.0766, "low": 0.076, "close": 0.076, "volume": 136329.9, "close_time": 1773201599999, "quote_volume": 10397.88242, "trades": 128, "taker_buy_base": 71430.0, "taker_buy_quote": 5444.6244 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0759, "high": 0.0765, "low": 0.0758, "close": 0.0765, "volume": 91299.5, "close_time": 1773205199999, "quote_volume": 6948.5033, "trades": 136, "taker_buy_base": 46423.1, "taker_buy_quote": 3530.09403 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0752, "close": 0.0755, "volume": 264556.1, "close_time": 1773208799999, "quote_volume": 19992.83769, "trades": 237, "taker_buy_base": 97861.4, "taker_buy_quote": 7384.73737 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0754, "high": 0.0759, "low": 0.0754, "close": 0.0759, "volume": 310662.8, "close_time": 1773212399999, "quote_volume": 23499.97492, "trades": 275, "taker_buy_base": 145644.1, "taker_buy_quote": 11022.69633 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0751, "close": 0.0753, "volume": 57899.8, "close_time": 1773215999999, "quote_volume": 4370.26193, "trades": 97, "taker_buy_base": 29814.5, "taker_buy_quote": 2247.60171 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0753, "high": 0.0756, "low": 0.0751, "close": 0.0752, "volume": 313776.5, "close_time": 1773219599999, "quote_volume": 23660.55927, "trades": 394, "taker_buy_base": 146597.1, "taker_buy_quote": 11055.95118 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0752, "high": 0.0757, "low": 0.075, "close": 0.0756, "volume": 320782.2, "close_time": 1773223199999, "quote_volume": 24155.06879, "trades": 357, "taker_buy_base": 150332.2, "taker_buy_quote": 11329.28961 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 105978.9, "close_time": 1773226799999, "quote_volume": 7998.94251, "trades": 198, "taker_buy_base": 72074.3, "taker_buy_quote": 5439.57365 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0754, "high": 0.0756, "low": 0.0752, "close": 0.0753, "volume": 205670.4, "close_time": 1773230399999, "quote_volume": 15504.94411, "trades": 276, "taker_buy_base": 93983.9, "taker_buy_quote": 7088.94307 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0752, "high": 0.0763, "low": 0.0752, "close": 0.0758, "volume": 438293.3, "close_time": 1773233999999, "quote_volume": 33280.19922, "trades": 323, "taker_buy_base": 298183.0, "taker_buy_quote": 22651.76414 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0757, "high": 0.0763, "low": 0.0753, "close": 0.0756, "volume": 405266.4, "close_time": 1773237599999, "quote_volume": 30788.02966, "trades": 484, "taker_buy_base": 186644.7, "taker_buy_quote": 14179.04097 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0757, "close": 0.076, "volume": 150681.6, "close_time": 1773241199999, "quote_volume": 11443.49658, "trades": 312, "taker_buy_base": 66019.8, "taker_buy_quote": 5014.29675 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0759, "high": 0.0766, "low": 0.0755, "close": 0.0762, "volume": 458284.0, "close_time": 1773244799999, "quote_volume": 34855.30002, "trades": 576, "taker_buy_base": 221256.2, "taker_buy_quote": 16830.79099 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0761, "high": 0.0764, "low": 0.0759, "close": 0.0759, "volume": 244976.4, "close_time": 1773248399999, "quote_volume": 18652.70458, "trades": 360, "taker_buy_base": 90472.9, "taker_buy_quote": 6890.612 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.076, "high": 0.0765, "low": 0.0757, "close": 0.0761, "volume": 227921.1, "close_time": 1773251999999, "quote_volume": 17325.94364, "trades": 306, "taker_buy_base": 151747.7, "taker_buy_quote": 11530.90855 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 85753.3, "close_time": 1773255599999, "quote_volume": 6531.26982, "trades": 148, "taker_buy_base": 42414.3, "taker_buy_quote": 3230.83812 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0763, "high": 0.0767, "low": 0.0762, "close": 0.0767, "volume": 267468.7, "close_time": 1773259199999, "quote_volume": 20446.52455, "trades": 184, "taker_buy_base": 174763.6, "taker_buy_quote": 13355.39556 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0763, "close": 0.0764, "volume": 41690.4, "close_time": 1773262799999, "quote_volume": 3189.91949, "trades": 83, "taker_buy_base": 13884.7, "taker_buy_quote": 1062.7114 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 50548.6, "close_time": 1773266399999, "quote_volume": 3870.08404, "trades": 92, "taker_buy_base": 39583.0, "taker_buy_quote": 3031.1633 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0764, "close": 0.0765, "volume": 49373.0, "close_time": 1773269999999, "quote_volume": 3779.30094, "trades": 85, "taker_buy_base": 19722.8, "taker_buy_quote": 1510.11707 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0765, "high": 0.0768, "low": 0.0764, "close": 0.0766, "volume": 150331.8, "close_time": 1773273599999, "quote_volume": 11518.4293, "trades": 222, "taker_buy_base": 68229.0, "taker_buy_quote": 5227.06186 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0766, "high": 0.0773, "low": 0.0763, "close": 0.0768, "volume": 507039.2, "close_time": 1773277199999, "quote_volume": 38857.8185, "trades": 522, "taker_buy_base": 206988.6, "taker_buy_quote": 15867.81834 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0768, "high": 0.0776, "low": 0.0768, "close": 0.0773, "volume": 673978.2, "close_time": 1773280799999, "quote_volume": 52026.27849, "trades": 636, "taker_buy_base": 328911.8, "taker_buy_quote": 25394.05941 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0773, "high": 0.079, "low": 0.0763, "close": 0.0777, "volume": 2656021.2, "close_time": 1773284399999, "quote_volume": 207225.05205, "trades": 2109, "taker_buy_base": 1448493.7, "taker_buy_quote": 113302.81029 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0777, "high": 0.078, "low": 0.0768, "close": 0.077, "volume": 1172408.0, "close_time": 1773287999999, "quote_volume": 90646.97868, "trades": 1090, "taker_buy_base": 618693.7, "taker_buy_quote": 47848.77469 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.077, "high": 0.0772, "low": 0.0766, "close": 0.0766, "volume": 253569.6, "close_time": 1773291599999, "quote_volume": 19484.63823, "trades": 300, "taker_buy_base": 105882.8, "taker_buy_quote": 8137.35312 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0763, "close": 0.0766, "volume": 126222.6, "close_time": 1773295199999, "quote_volume": 9656.51944, "trades": 180, "taker_buy_base": 81944.3, "taker_buy_quote": 6270.26302 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0736, "close": 0.0739, "volume": 2068804.8, "close_time": 1773298799999, "quote_volume": 154699.8137, "trades": 1825, "taker_buy_base": 934429.2, "taker_buy_quote": 69922.21666 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0739, "high": 0.0748, "low": 0.0735, "close": 0.0743, "volume": 1647063.3, "close_time": 1773302399999, "quote_volume": 122210.28787, "trades": 1277, "taker_buy_base": 908840.7, "taker_buy_quote": 67464.88678 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0743, "high": 0.0747, "low": 0.0737, "close": 0.0745, "volume": 590319.2, "close_time": 1773305999999, "quote_volume": 43886.27835, "trades": 441, "taker_buy_base": 377266.4, "taker_buy_quote": 28063.25545 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0741, "close": 0.0745, "volume": 305437.3, "close_time": 1773309599999, "quote_volume": 22734.19088, "trades": 294, "taker_buy_base": 98125.2, "taker_buy_quote": 7305.60166 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0745, "high": 0.075, "low": 0.0743, "close": 0.075, "volume": 427258.5, "close_time": 1773313199999, "quote_volume": 31944.31613, "trades": 408, "taker_buy_base": 190441.1, "taker_buy_quote": 14232.40689 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.075, "high": 0.0753, "low": 0.0746, "close": 0.0747, "volume": 562610.2, "close_time": 1773316799999, "quote_volume": 42185.11024, "trades": 508, "taker_buy_base": 339665.3, "taker_buy_quote": 25474.37887 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0747, "high": 0.075, "low": 0.0745, "close": 0.0749, "volume": 155889.0, "close_time": 1773320399999, "quote_volume": 11641.59914, "trades": 194, "taker_buy_base": 73869.1, "taker_buy_quote": 5518.48749 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0748, "high": 0.0749, "low": 0.074, "close": 0.0742, "volume": 482806.2, "close_time": 1773323999999, "quote_volume": 35888.17668, "trades": 386, "taker_buy_base": 263000.8, "taker_buy_quote": 19542.35884 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0743, "high": 0.0748, "low": 0.074, "close": 0.0743, "volume": 553514.7, "close_time": 1773327599999, "quote_volume": 41160.1964, "trades": 484, "taker_buy_base": 270831.3, "taker_buy_quote": 20138.82481 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0742, "high": 0.0747, "low": 0.0741, "close": 0.0744, "volume": 745189.6, "close_time": 1773331199999, "quote_volume": 55454.22095, "trades": 642, "taker_buy_base": 406975.8, "taker_buy_quote": 30292.56057 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0744, "high": 0.075, "low": 0.0742, "close": 0.075, "volume": 237942.0, "close_time": 1773334799999, "quote_volume": 17764.50519, "trades": 329, "taker_buy_base": 65396.9, "taker_buy_quote": 4889.66618 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.075, "high": 0.0753, "low": 0.0748, "close": 0.075, "volume": 196391.6, "close_time": 1773338399999, "quote_volume": 14740.54803, "trades": 230, "taker_buy_base": 80192.3, "taker_buy_quote": 6023.39325 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0747, "close": 0.0749, "volume": 77306.3, "close_time": 1773341999999, "quote_volume": 5789.88081, "trades": 114, "taker_buy_base": 32117.3, "taker_buy_quote": 2405.12753 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0749, "high": 0.0752, "low": 0.0748, "close": 0.075, "volume": 98075.0, "close_time": 1773345599999, "quote_volume": 7360.73535, "trades": 111, "taker_buy_base": 58409.8, "taker_buy_quote": 4383.35329 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0742, "close": 0.0742, "volume": 134498.4, "close_time": 1773349199999, "quote_volume": 10014.81606, "trades": 133, "taker_buy_base": 71219.4, "taker_buy_quote": 5300.48904 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0742, "high": 0.0747, "low": 0.0742, "close": 0.0746, "volume": 197703.7, "close_time": 1773352799999, "quote_volume": 14713.92229, "trades": 207, "taker_buy_base": 95398.5, "taker_buy_quote": 7101.8788 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 169283.9, "close_time": 1773356399999, "quote_volume": 12586.20396, "trades": 148, "taker_buy_base": 98081.6, "taker_buy_quote": 7291.7351 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 168886.1, "close_time": 1773359999999, "quote_volume": 12604.77062, "trades": 192, "taker_buy_base": 58399.0, "taker_buy_quote": 4359.72261 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0746, "high": 0.0754, "low": 0.0745, "close": 0.0749, "volume": 337031.9, "close_time": 1773363599999, "quote_volume": 25296.2329, "trades": 409, "taker_buy_base": 153379.0, "taker_buy_quote": 11519.55145 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.075, "high": 0.0753, "low": 0.0747, "close": 0.0751, "volume": 133409.2, "close_time": 1773367199999, "quote_volume": 10000.90416, "trades": 178, "taker_buy_base": 72921.9, "taker_buy_quote": 5468.43156 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0751, "high": 0.0757, "low": 0.075, "close": 0.0752, "volume": 636463.8, "close_time": 1773370799999, "quote_volume": 47961.91888, "trades": 529, "taker_buy_base": 337037.1, "taker_buy_quote": 25410.47572 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0753, "high": 0.0755, "low": 0.075, "close": 0.0754, "volume": 289669.6, "close_time": 1773374399999, "quote_volume": 21818.67589, "trades": 381, "taker_buy_base": 158628.7, "taker_buy_quote": 11951.08465 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0746, "close": 0.0749, "volume": 143796.8, "close_time": 1773377999999, "quote_volume": 10771.21716, "trades": 168, "taker_buy_base": 35446.0, "taker_buy_quote": 2656.9234 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0748, "high": 0.0751, "low": 0.0747, "close": 0.0749, "volume": 121486.8, "close_time": 1773381599999, "quote_volume": 9099.79393, "trades": 178, "taker_buy_base": 73324.0, "taker_buy_quote": 5493.23624 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0747, "close": 0.0752, "volume": 177275.6, "close_time": 1773385199999, "quote_volume": 13305.49794, "trades": 324, "taker_buy_base": 65720.7, "taker_buy_quote": 4931.25726 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0749, "close": 0.0749, "volume": 377252.9, "close_time": 1773388799999, "quote_volume": 28381.16439, "trades": 405, "taker_buy_base": 148099.4, "taker_buy_quote": 11143.29797 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0743, "close": 0.0743, "volume": 117706.8, "close_time": 1773392399999, "quote_volume": 8778.60634, "trades": 221, "taker_buy_base": 46826.3, "taker_buy_quote": 3492.00869 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0744, "high": 0.075, "low": 0.0743, "close": 0.0749, "volume": 134481.0, "close_time": 1773395999999, "quote_volume": 10029.51155, "trades": 183, "taker_buy_base": 88086.4, "taker_buy_quote": 6565.63872 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0749, "high": 0.0752, "low": 0.0747, "close": 0.0751, "volume": 210503.1, "close_time": 1773399599999, "quote_volume": 15776.15427, "trades": 243, "taker_buy_base": 118894.2, "taker_buy_quote": 8912.02225 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0749, "close": 0.0749, "volume": 103077.7, "close_time": 1773403199999, "quote_volume": 7735.90552, "trades": 174, "taker_buy_base": 41997.4, "taker_buy_quote": 3153.69593 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.075, "high": 0.0753, "low": 0.0748, "close": 0.0753, "volume": 219482.1, "close_time": 1773406799999, "quote_volume": 16472.76732, "trades": 323, "taker_buy_base": 69342.1, "taker_buy_quote": 5208.18798 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0753, "high": 0.0756, "low": 0.075, "close": 0.0754, "volume": 515702.3, "close_time": 1773410399999, "quote_volume": 38852.12766, "trades": 479, "taker_buy_base": 250696.0, "taker_buy_quote": 18889.45221 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0754, "high": 0.0766, "low": 0.0753, "close": 0.0757, "volume": 908222.8, "close_time": 1773413999999, "quote_volume": 68932.80399, "trades": 808, "taker_buy_base": 481481.1, "taker_buy_quote": 36565.30829 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0758, "high": 0.0765, "low": 0.0756, "close": 0.0758, "volume": 497861.6, "close_time": 1773417599999, "quote_volume": 37855.41838, "trades": 554, "taker_buy_base": 260470.6, "taker_buy_quote": 19813.53474 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0758, "high": 0.0763, "low": 0.0754, "close": 0.0759, "volume": 393637.8, "close_time": 1773421199999, "quote_volume": 29834.84932, "trades": 517, "taker_buy_base": 177927.9, "taker_buy_quote": 13486.32896 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0748, "close": 0.0752, "volume": 531558.0, "close_time": 1773424799999, "quote_volume": 40188.16773, "trades": 414, "taker_buy_base": 236326.8, "taker_buy_quote": 17862.29926 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0747, "close": 0.0748, "volume": 173584.7, "close_time": 1773428399999, "quote_volume": 13020.11973, "trades": 204, "taker_buy_base": 64341.1, "taker_buy_quote": 4829.75472 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0747, "high": 0.0751, "low": 0.0746, "close": 0.0747, "volume": 174548.7, "close_time": 1773431999999, "quote_volume": 13067.20534, "trades": 149, "taker_buy_base": 74547.5, "taker_buy_quote": 5583.89367 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 255010.3, "close_time": 1773435599999, "quote_volume": 19064.63311, "trades": 151, "taker_buy_base": 107045.7, "taker_buy_quote": 8004.95619 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0749, "high": 0.0751, "low": 0.0744, "close": 0.0747, "volume": 440273.0, "close_time": 1773439199999, "quote_volume": 32891.99641, "trades": 360, "taker_buy_base": 226372.7, "taker_buy_quote": 16923.00528 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0746, "high": 0.0746, "low": 0.074, "close": 0.0741, "volume": 169290.2, "close_time": 1773442799999, "quote_volume": 12560.2718, "trades": 206, "taker_buy_base": 76533.6, "taker_buy_quote": 5681.5917 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0735, "close": 0.0739, "volume": 395824.4, "close_time": 1773446399999, "quote_volume": 29226.40705, "trades": 351, "taker_buy_base": 134532.1, "taker_buy_quote": 9943.58264 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0739, "high": 0.0743, "low": 0.0736, "close": 0.0736, "volume": 251573.8, "close_time": 1773449999999, "quote_volume": 18603.36231, "trades": 284, "taker_buy_base": 138159.0, "taker_buy_quote": 10224.84388 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0735, "high": 0.0736, "low": 0.073, "close": 0.0736, "volume": 580831.3, "close_time": 1773453599999, "quote_volume": 42554.92005, "trades": 426, "taker_buy_base": 232810.5, "taker_buy_quote": 17060.519 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0735, "volume": 26732.2, "close_time": 1773457199999, "quote_volume": 1962.92124, "trades": 59, "taker_buy_base": 11034.4, "taker_buy_quote": 810.56404 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0734, "close": 0.0736, "volume": 83287.1, "close_time": 1773460799999, "quote_volume": 6127.48342, "trades": 158, "taker_buy_base": 51928.8, "taker_buy_quote": 3820.52786 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0734, "close": 0.0734, "volume": 165511.9, "close_time": 1773464399999, "quote_volume": 12183.79667, "trades": 177, "taker_buy_base": 56732.3, "taker_buy_quote": 4178.63706 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0732, "close": 0.0732, "volume": 116281.3, "close_time": 1773467999999, "quote_volume": 8525.32689, "trades": 143, "taker_buy_base": 57781.7, "taker_buy_quote": 4238.70259 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0732, "high": 0.0739, "low": 0.0729, "close": 0.0739, "volume": 457336.5, "close_time": 1773471599999, "quote_volume": 33450.73598, "trades": 329, "taker_buy_base": 263189.2, "taker_buy_quote": 19252.98772 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0738, "high": 0.074, "low": 0.0735, "close": 0.0736, "volume": 317446.4, "close_time": 1773475199999, "quote_volume": 23441.11188, "trades": 298, "taker_buy_base": 194780.2, "taker_buy_quote": 14388.18809 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0732, "close": 0.0733, "volume": 129120.0, "close_time": 1773478799999, "quote_volume": 9465.81172, "trades": 139, "taker_buy_base": 35285.6, "taker_buy_quote": 2588.18242 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0731, "close": 0.0733, "volume": 127012.5, "close_time": 1773482399999, "quote_volume": 9322.47279, "trades": 151, "taker_buy_base": 68369.4, "taker_buy_quote": 5021.38884 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 26785.0, "close_time": 1773485999999, "quote_volume": 1964.5601, "trades": 63, "taker_buy_base": 18582.1, "taker_buy_quote": 1363.18545 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0732, "high": 0.0736, "low": 0.0732, "close": 0.0735, "volume": 153082.4, "close_time": 1773489599999, "quote_volume": 11248.5149, "trades": 179, "taker_buy_base": 94898.7, "taker_buy_quote": 6974.63717 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 59508.0, "close_time": 1773493199999, "quote_volume": 4367.12763, "trades": 93, "taker_buy_base": 42096.6, "taker_buy_quote": 3088.99447 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0735, "high": 0.0737, "low": 0.0734, "close": 0.0736, "volume": 58481.3, "close_time": 1773496799999, "quote_volume": 4295.54865, "trades": 102, "taker_buy_base": 35529.8, "taker_buy_quote": 2609.95639 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0727, "close": 0.0728, "volume": 260420.3, "close_time": 1773500399999, "quote_volume": 19061.15982, "trades": 262, "taker_buy_base": 105229.7, "taker_buy_quote": 7705.82667 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 68897.3, "close_time": 1773503999999, "quote_volume": 5017.07518, "trades": 105, "taker_buy_base": 48819.7, "taker_buy_quote": 3554.77437 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0728, "high": 0.0734, "low": 0.0728, "close": 0.0732, "volume": 396697.3, "close_time": 1773507599999, "quote_volume": 29042.75232, "trades": 371, "taker_buy_base": 229923.3, "taker_buy_quote": 16831.09015 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0733, "high": 0.0739, "low": 0.0733, "close": 0.0739, "volume": 183334.6, "close_time": 1773511199999, "quote_volume": 13505.9875, "trades": 237, "taker_buy_base": 89278.2, "taker_buy_quote": 6576.39588 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0736, "close": 0.0738, "volume": 174170.9, "close_time": 1773514799999, "quote_volume": 12856.54492, "trades": 139, "taker_buy_base": 58656.1, "taker_buy_quote": 4332.15038 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0737, "high": 0.0737, "low": 0.0734, "close": 0.0734, "volume": 90252.2, "close_time": 1773518399999, "quote_volume": 6640.96985, "trades": 207, "taker_buy_base": 18616.3, "taker_buy_quote": 1370.3237 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0734, "high": 0.0734, "low": 0.073, "close": 0.073, "volume": 104885.1, "close_time": 1773521999999, "quote_volume": 7683.84366, "trades": 114, "taker_buy_base": 25870.8, "taker_buy_quote": 1894.80111 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.073, "high": 0.0732, "low": 0.0729, "close": 0.0731, "volume": 127738.2, "close_time": 1773525599999, "quote_volume": 9324.46259, "trades": 119, "taker_buy_base": 56276.0, "taker_buy_quote": 4110.93728 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0731, "high": 0.0735, "low": 0.073, "close": 0.0735, "volume": 82585.9, "close_time": 1773529199999, "quote_volume": 6051.56844, "trades": 91, "taker_buy_base": 57014.2, "taker_buy_quote": 4177.43282 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0735, "high": 0.074, "low": 0.0734, "close": 0.0738, "volume": 235370.7, "close_time": 1773532799999, "quote_volume": 17362.96913, "trades": 212, "taker_buy_base": 140416.2, "taker_buy_quote": 10357.84842 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0731, "close": 0.0731, "volume": 555172.4, "close_time": 1773536399999, "quote_volume": 40793.44724, "trades": 420, "taker_buy_base": 253609.8, "taker_buy_quote": 18638.93819 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0731, "high": 0.0732, "low": 0.0729, "close": 0.0732, "volume": 98747.9, "close_time": 1773539999999, "quote_volume": 7219.05738, "trades": 116, "taker_buy_base": 53361.4, "taker_buy_quote": 3901.08377 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0732, "high": 0.0739, "low": 0.0732, "close": 0.0735, "volume": 511682.9, "close_time": 1773543599999, "quote_volume": 37612.12817, "trades": 510, "taker_buy_base": 262884.4, "taker_buy_quote": 19324.90499 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 82825.7, "close_time": 1773547199999, "quote_volume": 6091.13142, "trades": 117, "taker_buy_base": 16595.6, "taker_buy_quote": 1220.19772 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0734, "close": 0.0736, "volume": 75012.3, "close_time": 1773550799999, "quote_volume": 5517.73393, "trades": 107, "taker_buy_base": 33385.3, "taker_buy_quote": 2456.24621 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0736, "high": 0.0743, "low": 0.0736, "close": 0.0736, "volume": 277389.3, "close_time": 1773554399999, "quote_volume": 20505.20891, "trades": 271, "taker_buy_base": 168285.3, "taker_buy_quote": 12441.96798 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0736, "high": 0.0742, "low": 0.0736, "close": 0.0737, "volume": 362420.9, "close_time": 1773557999999, "quote_volume": 26810.94494, "trades": 366, "taker_buy_base": 184996.0, "taker_buy_quote": 13683.06849 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 71042.3, "close_time": 1773561599999, "quote_volume": 5242.46977, "trades": 109, "taker_buy_base": 33446.7, "taker_buy_quote": 2467.33072 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0732, "close": 0.0734, "volume": 275870.7, "close_time": 1773565199999, "quote_volume": 20241.64672, "trades": 211, "taker_buy_base": 90935.2, "taker_buy_quote": 6674.90662 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0734, "high": 0.0743, "low": 0.0734, "close": 0.0742, "volume": 291121.3, "close_time": 1773568799999, "quote_volume": 21538.10497, "trades": 348, "taker_buy_base": 187977.0, "taker_buy_quote": 13904.12643 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0742, "high": 0.0743, "low": 0.0739, "close": 0.0742, "volume": 49228.2, "close_time": 1773572399999, "quote_volume": 3646.33333, "trades": 69, "taker_buy_base": 35525.0, "taker_buy_quote": 2632.28571 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0742, "high": 0.0744, "low": 0.0738, "close": 0.0742, "volume": 325502.5, "close_time": 1773575999999, "quote_volume": 24113.48147, "trades": 289, "taker_buy_base": 158954.4, "taker_buy_quote": 11787.39648 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0742, "high": 0.0744, "low": 0.0738, "close": 0.0739, "volume": 499874.4, "close_time": 1773579599999, "quote_volume": 37072.47187, "trades": 415, "taker_buy_base": 244325.9, "taker_buy_quote": 18123.33766 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.074, "high": 0.0742, "low": 0.0734, "close": 0.0736, "volume": 201006.8, "close_time": 1773583199999, "quote_volume": 14810.50173, "trades": 269, "taker_buy_base": 95720.2, "taker_buy_quote": 7053.67395 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0734, "close": 0.0736, "volume": 109989.3, "close_time": 1773586799999, "quote_volume": 8092.80483, "trades": 140, "taker_buy_base": 67003.6, "taker_buy_quote": 4928.36283 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 47149.2, "close_time": 1773590399999, "quote_volume": 3461.54803, "trades": 69, "taker_buy_base": 18434.0, "taker_buy_quote": 1352.74124 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0734, "close": 0.0736, "volume": 167103.7, "close_time": 1773593999999, "quote_volume": 12284.53631, "trades": 175, "taker_buy_base": 119005.8, "taker_buy_quote": 8748.73069 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0736, "high": 0.0741, "low": 0.0736, "close": 0.074, "volume": 43571.7, "close_time": 1773597599999, "quote_volume": 3219.39514, "trades": 67, "taker_buy_base": 23094.6, "taker_buy_quote": 1706.00332 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 30216.3, "close_time": 1773601199999, "quote_volume": 2234.22736, "trades": 47, "taker_buy_base": 12335.4, "taker_buy_quote": 912.54161 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0737, "high": 0.0739, "low": 0.0736, "close": 0.0738, "volume": 55309.9, "close_time": 1773604799999, "quote_volume": 4076.10114, "trades": 73, "taker_buy_base": 28232.8, "taker_buy_quote": 2081.4527 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0738, "high": 0.0742, "low": 0.0737, "close": 0.0741, "volume": 295982.3, "close_time": 1773608399999, "quote_volume": 21899.29025, "trades": 267, "taker_buy_base": 110041.1, "taker_buy_quote": 8144.15854 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.074, "high": 0.074, "low": 0.0737, "close": 0.0737, "volume": 98010.6, "close_time": 1773611999999, "quote_volume": 7243.14533, "trades": 96, "taker_buy_base": 35560.5, "taker_buy_quote": 2631.27228 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0738, "high": 0.0746, "low": 0.0735, "close": 0.0743, "volume": 702534.6, "close_time": 1773615599999, "quote_volume": 52031.04503, "trades": 578, "taker_buy_base": 493986.5, "taker_buy_quote": 36620.31524 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0741, "close": 0.0743, "volume": 224909.1, "close_time": 1773619199999, "quote_volume": 16695.54242, "trades": 198, "taker_buy_base": 157519.3, "taker_buy_quote": 11693.88038 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0744, "high": 0.0746, "low": 0.0739, "close": 0.074, "volume": 94750.7, "close_time": 1773622799999, "quote_volume": 7029.67961, "trades": 128, "taker_buy_base": 42147.4, "taker_buy_quote": 3127.74539 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0736, "close": 0.0738, "volume": 68149.7, "close_time": 1773626399999, "quote_volume": 5024.58971, "trades": 112, "taker_buy_base": 49441.5, "taker_buy_quote": 3644.13107 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0736, "close": 0.0741, "volume": 173556.9, "close_time": 1773629999999, "quote_volume": 12833.54782, "trades": 194, "taker_buy_base": 117312.3, "taker_buy_quote": 8676.93788 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0741, "close": 0.0745, "volume": 244877.1, "close_time": 1773633599999, "quote_volume": 18238.25222, "trades": 246, "taker_buy_base": 69640.2, "taker_buy_quote": 5188.3041 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0744, "high": 0.0746, "low": 0.0741, "close": 0.0744, "volume": 401111.5, "close_time": 1773637199999, "quote_volume": 29823.29797, "trades": 410, "taker_buy_base": 224486.4, "taker_buy_quote": 16700.23974 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0744, "high": 0.0746, "low": 0.0743, "close": 0.0746, "volume": 117696.8, "close_time": 1773640799999, "quote_volume": 8766.4767, "trades": 213, "taker_buy_base": 71917.3, "taker_buy_quote": 5354.78722 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 146031.3, "close_time": 1773644399999, "quote_volume": 10845.72368, "trades": 202, "taker_buy_base": 42577.9, "taker_buy_quote": 3163.62068 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0743, "high": 0.0751, "low": 0.0743, "close": 0.075, "volume": 341876.3, "close_time": 1773647999999, "quote_volume": 25527.46762, "trades": 535, "taker_buy_base": 219590.6, "taker_buy_quote": 16392.78376 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.075, "high": 0.0753, "low": 0.0742, "close": 0.0745, "volume": 619360.9, "close_time": 1773651599999, "quote_volume": 46344.30403, "trades": 790, "taker_buy_base": 311337.0, "taker_buy_quote": 23292.72203 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0746, "high": 0.0753, "low": 0.0746, "close": 0.075, "volume": 406486.0, "close_time": 1773655199999, "quote_volume": 30487.41692, "trades": 580, "taker_buy_base": 206869.9, "taker_buy_quote": 15516.84946 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.075, "high": 0.0759, "low": 0.0747, "close": 0.0757, "volume": 1147466.6, "close_time": 1773658799999, "quote_volume": 86333.39635, "trades": 1416, "taker_buy_base": 590694.4, "taker_buy_quote": 44453.20316 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0758, "high": 0.0772, "low": 0.0756, "close": 0.077, "volume": 1293889.7, "close_time": 1773662399999, "quote_volume": 99053.39872, "trades": 1751, "taker_buy_base": 661444.9, "taker_buy_quote": 50655.06833 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.077, "high": 0.0774, "low": 0.0761, "close": 0.0763, "volume": 592513.6, "close_time": 1773665999999, "quote_volume": 45420.35246, "trades": 665, "taker_buy_base": 251843.3, "taker_buy_quote": 19296.67205 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0764, "high": 0.0787, "low": 0.0764, "close": 0.0779, "volume": 3640111.9, "close_time": 1773669599999, "quote_volume": 283904.64319, "trades": 4458, "taker_buy_base": 2045378.9, "taker_buy_quote": 159525.32137 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0775, "close": 0.078, "volume": 858238.8, "close_time": 1773673199999, "quote_volume": 66960.218, "trades": 1050, "taker_buy_base": 439603.9, "taker_buy_quote": 34302.8849 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0779, "high": 0.0783, "low": 0.0769, "close": 0.077, "volume": 467454.4, "close_time": 1773676799999, "quote_volume": 36291.95421, "trades": 789, "taker_buy_base": 205508.5, "taker_buy_quote": 15957.20861 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.077, "high": 0.078, "low": 0.077, "close": 0.0776, "volume": 392622.9, "close_time": 1773680399999, "quote_volume": 30446.85288, "trades": 633, "taker_buy_base": 199722.5, "taker_buy_quote": 15486.26916 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0775, "close": 0.0776, "volume": 261757.9, "close_time": 1773683999999, "quote_volume": 20326.93749, "trades": 383, "taker_buy_base": 134290.8, "taker_buy_quote": 10430.99568 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0776, "close": 0.0778, "volume": 109640.6, "close_time": 1773687599999, "quote_volume": 8542.77035, "trades": 170, "taker_buy_base": 63795.4, "taker_buy_quote": 4972.44935 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0776, "close": 0.0777, "volume": 114857.7, "close_time": 1773691199999, "quote_volume": 8928.57604, "trades": 159, "taker_buy_base": 55312.4, "taker_buy_quote": 4299.94289 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 143847.7, "close_time": 1773694799999, "quote_volume": 11179.73376, "trades": 191, "taker_buy_base": 98039.0, "taker_buy_quote": 7620.11855 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0776, "close": 0.0779, "volume": 177721.5, "close_time": 1773698399999, "quote_volume": 13836.04448, "trades": 287, "taker_buy_base": 82585.7, "taker_buy_quote": 6427.78926 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0779, "close": 0.0783, "volume": 187427.6, "close_time": 1773701999999, "quote_volume": 14644.29706, "trades": 318, "taker_buy_base": 129181.2, "taker_buy_quote": 10095.38904 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0782, "high": 0.0785, "low": 0.078, "close": 0.0784, "volume": 322641.6, "close_time": 1773705599999, "quote_volume": 25237.73544, "trades": 421, "taker_buy_base": 185306.4, "taker_buy_quote": 14491.82602 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0784, "high": 0.0804, "low": 0.0783, "close": 0.0793, "volume": 2644120.5, "close_time": 1773709199999, "quote_volume": 210443.59433, "trades": 3349, "taker_buy_base": 1530363.8, "taker_buy_quote": 121807.19704 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0794, "high": 0.0799, "low": 0.0788, "close": 0.0791, "volume": 872345.4, "close_time": 1773712799999, "quote_volume": 69297.15519, "trades": 1124, "taker_buy_base": 466223.2, "taker_buy_quote": 37070.28137 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.079, "high": 0.079, "low": 0.0782, "close": 0.0784, "volume": 786297.1, "close_time": 1773716399999, "quote_volume": 61731.14133, "trades": 920, "taker_buy_base": 428424.6, "taker_buy_quote": 33648.7437 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0785, "high": 0.0788, "low": 0.0772, "close": 0.0776, "volume": 1888650.9, "close_time": 1773719999999, "quote_volume": 146809.30383, "trades": 1910, "taker_buy_base": 973528.0, "taker_buy_quote": 75741.52292 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0766, "close": 0.0773, "volume": 429554.5, "close_time": 1773723599999, "quote_volume": 33164.44624, "trades": 576, "taker_buy_base": 243515.2, "taker_buy_quote": 18805.33941 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0772, "high": 0.0783, "low": 0.0769, "close": 0.0773, "volume": 1305363.4, "close_time": 1773727199999, "quote_volume": 101275.3656, "trades": 1206, "taker_buy_base": 689450.4, "taker_buy_quote": 53495.48916 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0769, "close": 0.077, "volume": 711454.7, "close_time": 1773730799999, "quote_volume": 54861.66964, "trades": 784, "taker_buy_base": 425421.7, "taker_buy_quote": 32812.54759 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.077, "high": 0.0775, "low": 0.0768, "close": 0.0773, "volume": 513008.1, "close_time": 1773734399999, "quote_volume": 39612.89824, "trades": 618, "taker_buy_base": 271483.2, "taker_buy_quote": 20962.67303 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0768, "close": 0.0769, "volume": 355953.6, "close_time": 1773737999999, "quote_volume": 27431.51894, "trades": 437, "taker_buy_base": 138750.0, "taker_buy_quote": 10696.61674 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0767, "close": 0.0771, "volume": 192659.1, "close_time": 1773741599999, "quote_volume": 14809.61494, "trades": 253, "taker_buy_base": 76503.4, "taker_buy_quote": 5883.69371 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0771, "high": 0.0776, "low": 0.0767, "close": 0.0768, "volume": 1221437.4, "close_time": 1773745199999, "quote_volume": 94253.61041, "trades": 1560, "taker_buy_base": 553447.3, "taker_buy_quote": 42749.06849 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0768, "close": 0.0768, "volume": 461745.0, "close_time": 1773748799999, "quote_volume": 35555.71134, "trades": 533, "taker_buy_base": 193393.3, "taker_buy_quote": 14891.56949 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0761, "close": 0.0762, "volume": 310283.8, "close_time": 1773752399999, "quote_volume": 23718.23078, "trades": 528, "taker_buy_base": 180227.6, "taker_buy_quote": 13767.96002 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0763, "high": 0.0767, "low": 0.0758, "close": 0.0761, "volume": 518804.3, "close_time": 1773755999999, "quote_volume": 39615.03154, "trades": 749, "taker_buy_base": 266608.0, "taker_buy_quote": 20365.53315 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.076, "high": 0.0768, "low": 0.076, "close": 0.0766, "volume": 246065.1, "close_time": 1773759599999, "quote_volume": 18795.23092, "trades": 446, "taker_buy_base": 160355.8, "taker_buy_quote": 12249.98983 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0762, "close": 0.0768, "volume": 722794.4, "close_time": 1773763199999, "quote_volume": 55365.81261, "trades": 1068, "taker_buy_base": 361114.7, "taker_buy_quote": 27675.02499 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0765, "close": 0.0767, "volume": 225368.7, "close_time": 1773766799999, "quote_volume": 17293.0772, "trades": 461, "taker_buy_base": 115918.1, "taker_buy_quote": 8889.84943 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0767, "high": 0.0772, "low": 0.0766, "close": 0.0771, "volume": 202093.3, "close_time": 1773770399999, "quote_volume": 15552.49451, "trades": 368, "taker_buy_base": 95559.9, "taker_buy_quote": 7356.6373 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0768, "close": 0.0772, "volume": 213746.0, "close_time": 1773773999999, "quote_volume": 16475.7539, "trades": 305, "taker_buy_base": 117936.1, "taker_buy_quote": 9085.49048 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0768, "close": 0.0768, "volume": 64138.1, "close_time": 1773777599999, "quote_volume": 4936.26922, "trades": 212, "taker_buy_base": 25524.5, "taker_buy_quote": 1964.19603 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 61478.2, "close_time": 1773781199999, "quote_volume": 4720.46471, "trades": 91, "taker_buy_base": 38932.2, "taker_buy_quote": 2988.94325 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0768, "high": 0.0772, "low": 0.0768, "close": 0.0768, "volume": 209423.1, "close_time": 1773784799999, "quote_volume": 16139.02426, "trades": 286, "taker_buy_base": 105763.0, "taker_buy_quote": 8152.03637 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0766, "close": 0.0769, "volume": 100811.4, "close_time": 1773788399999, "quote_volume": 7749.32311, "trades": 252, "taker_buy_base": 55778.2, "taker_buy_quote": 4288.82257 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0769, "high": 0.0775, "low": 0.0768, "close": 0.077, "volume": 1011110.5, "close_time": 1773791999999, "quote_volume": 78010.75, "trades": 1261, "taker_buy_base": 603756.8, "taker_buy_quote": 46591.82291 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0769, "high": 0.077, "low": 0.076, "close": 0.0766, "volume": 459554.0, "close_time": 1773795599999, "quote_volume": 35149.31407, "trades": 592, "taker_buy_base": 234481.2, "taker_buy_quote": 17939.2156 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0766, "high": 0.0769, "low": 0.0765, "close": 0.0766, "volume": 156738.4, "close_time": 1773799199999, "quote_volume": 12012.28038, "trades": 338, "taker_buy_base": 84367.4, "taker_buy_quote": 6465.54542 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0766, "high": 0.077, "low": 0.0765, "close": 0.0768, "volume": 296848.1, "close_time": 1773802799999, "quote_volume": 22791.63834, "trades": 395, "taker_buy_base": 149551.4, "taker_buy_quote": 11486.04657 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0769, "high": 0.0774, "low": 0.0768, "close": 0.0772, "volume": 467272.7, "close_time": 1773806399999, "quote_volume": 36060.20116, "trades": 660, "taker_buy_base": 188189.1, "taker_buy_quote": 14528.79111 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0771, "high": 0.0774, "low": 0.077, "close": 0.0772, "volume": 378482.7, "close_time": 1773809999999, "quote_volume": 29205.01847, "trades": 432, "taker_buy_base": 142503.9, "taker_buy_quote": 10993.42327 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0772, "high": 0.0777, "low": 0.0766, "close": 0.0768, "volume": 525885.1, "close_time": 1773813599999, "quote_volume": 40528.00796, "trades": 588, "taker_buy_base": 218384.0, "taker_buy_quote": 16845.48074 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0769, "high": 0.077, "low": 0.0767, "close": 0.0769, "volume": 100784.5, "close_time": 1773817199999, "quote_volume": 7747.84623, "trades": 142, "taker_buy_base": 33756.4, "taker_buy_quote": 2596.59349 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0769, "high": 0.077, "low": 0.0762, "close": 0.0765, "volume": 575461.2, "close_time": 1773820799999, "quote_volume": 44006.49074, "trades": 712, "taker_buy_base": 227418.0, "taker_buy_quote": 17393.39302 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0765, "close": 0.0768, "volume": 132583.8, "close_time": 1773824399999, "quote_volume": 10165.02404, "trades": 306, "taker_buy_base": 64739.3, "taker_buy_quote": 4964.13022 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 108263.8, "close_time": 1773827999999, "quote_volume": 8295.63838, "trades": 280, "taker_buy_base": 47526.9, "taker_buy_quote": 3641.68249 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0761, "close": 0.0763, "volume": 236688.3, "close_time": 1773831599999, "quote_volume": 18070.31127, "trades": 254, "taker_buy_base": 112817.4, "taker_buy_quote": 8611.9636 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0748, "close": 0.075, "volume": 1375933.6, "close_time": 1773835199999, "quote_volume": 103799.82511, "trades": 1982, "taker_buy_base": 790487.6, "taker_buy_quote": 59648.12969 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.075, "high": 0.0751, "low": 0.0741, "close": 0.0745, "volume": 743287.3, "close_time": 1773838799999, "quote_volume": 55399.77355, "trades": 1154, "taker_buy_base": 333945.0, "taker_buy_quote": 24893.08291 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0741, "close": 0.0744, "volume": 733330.2, "close_time": 1773842399999, "quote_volume": 54556.06827, "trades": 1078, "taker_buy_base": 385669.3, "taker_buy_quote": 28695.07417 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0744, "high": 0.0744, "low": 0.073, "close": 0.0731, "volume": 801815.8, "close_time": 1773845999999, "quote_volume": 59168.824, "trades": 1117, "taker_buy_base": 380110.9, "taker_buy_quote": 28084.86034 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0732, "high": 0.0736, "low": 0.0726, "close": 0.0735, "volume": 670755.6, "close_time": 1773849599999, "quote_volume": 49038.47338, "trades": 1022, "taker_buy_base": 331824.2, "taker_buy_quote": 24291.82743 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0731, "close": 0.0734, "volume": 464656.9, "close_time": 1773853199999, "quote_volume": 34094.72547, "trades": 792, "taker_buy_base": 243027.7, "taker_buy_quote": 17834.5854 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0726, "close": 0.0733, "volume": 378405.3, "close_time": 1773856799999, "quote_volume": 27640.94659, "trades": 712, "taker_buy_base": 214307.5, "taker_buy_quote": 15661.46335 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0733, "high": 0.0737, "low": 0.0729, "close": 0.0731, "volume": 433967.7, "close_time": 1773860399999, "quote_volume": 31824.87238, "trades": 635, "taker_buy_base": 232477.8, "taker_buy_quote": 17045.9754 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0731, "high": 0.0735, "low": 0.0731, "close": 0.0733, "volume": 66448.2, "close_time": 1773863999999, "quote_volume": 4874.08898, "trades": 164, "taker_buy_base": 43657.1, "taker_buy_quote": 3202.40679 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0733, "high": 0.0739, "low": 0.0732, "close": 0.0734, "volume": 677784.4, "close_time": 1773867599999, "quote_volume": 49784.55716, "trades": 816, "taker_buy_base": 394434.4, "taker_buy_quote": 28967.09616 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0734, "high": 0.0741, "low": 0.0734, "close": 0.0739, "volume": 192912.0, "close_time": 1773871199999, "quote_volume": 14250.26241, "trades": 265, "taker_buy_base": 99865.1, "taker_buy_quote": 7380.24141 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0736, "close": 0.0739, "volume": 211280.3, "close_time": 1773874799999, "quote_volume": 15581.82993, "trades": 399, "taker_buy_base": 111491.7, "taker_buy_quote": 8225.71259 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0739, "high": 0.074, "low": 0.0737, "close": 0.0737, "volume": 92403.5, "close_time": 1773878399999, "quote_volume": 6818.2797, "trades": 148, "taker_buy_base": 47953.3, "taker_buy_quote": 3539.85129 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0731, "close": 0.0733, "volume": 720596.0, "close_time": 1773881999999, "quote_volume": 52929.56565, "trades": 909, "taker_buy_base": 378424.8, "taker_buy_quote": 27806.07315 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 42806.6, "close_time": 1773885599999, "quote_volume": 3135.16116, "trades": 89, "taker_buy_base": 28722.7, "taker_buy_quote": 2103.89665 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0733, "high": 0.0737, "low": 0.0732, "close": 0.0734, "volume": 193056.9, "close_time": 1773889199999, "quote_volume": 14176.32391, "trades": 177, "taker_buy_base": 67353.1, "taker_buy_quote": 4946.79588 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0735, "high": 0.0738, "low": 0.0731, "close": 0.0732, "volume": 196415.7, "close_time": 1773892799999, "quote_volume": 14420.8092, "trades": 275, "taker_buy_base": 83817.7, "taker_buy_quote": 6158.4107 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0725, "close": 0.0726, "volume": 124180.2, "close_time": 1773896399999, "quote_volume": 9019.91425, "trades": 120, "taker_buy_base": 62849.3, "taker_buy_quote": 4565.01944 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0723, "close": 0.0724, "volume": 220857.9, "close_time": 1773899999999, "quote_volume": 16019.84735, "trades": 320, "taker_buy_base": 93958.6, "taker_buy_quote": 6816.53814 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0724, "high": 0.0726, "low": 0.0723, "close": 0.0726, "volume": 97398.7, "close_time": 1773903599999, "quote_volume": 7058.95334, "trades": 149, "taker_buy_base": 51707.3, "taker_buy_quote": 3747.39713 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0718, "close": 0.0724, "volume": 303055.1, "close_time": 1773907199999, "quote_volume": 21904.08005, "trades": 235, "taker_buy_base": 171800.7, "taker_buy_quote": 12415.95244 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0724, "high": 0.0727, "low": 0.0719, "close": 0.0722, "volume": 786277.5, "close_time": 1773910799999, "quote_volume": 56785.82532, "trades": 592, "taker_buy_base": 407105.2, "taker_buy_quote": 29411.0819 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0722, "close": 0.0726, "volume": 387526.7, "close_time": 1773914399999, "quote_volume": 28049.9761, "trades": 429, "taker_buy_base": 201433.7, "taker_buy_quote": 14576.63735 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0723, "close": 0.0724, "volume": 168464.9, "close_time": 1773917999999, "quote_volume": 12205.43184, "trades": 154, "taker_buy_base": 102662.1, "taker_buy_quote": 7441.00917 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0724, "high": 0.0726, "low": 0.0723, "close": 0.0724, "volume": 42476.9, "close_time": 1773921599999, "quote_volume": 3078.06257, "trades": 74, "taker_buy_base": 24514.9, "taker_buy_quote": 1776.73586 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0711, "close": 0.0714, "volume": 553573.7, "close_time": 1773925199999, "quote_volume": 39735.57452, "trades": 611, "taker_buy_base": 259865.9, "taker_buy_quote": 18643.73904 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0714, "high": 0.0719, "low": 0.0711, "close": 0.0718, "volume": 563005.6, "close_time": 1773928799999, "quote_volume": 40230.90463, "trades": 966, "taker_buy_base": 274754.3, "taker_buy_quote": 19642.22172 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0719, "high": 0.072, "low": 0.0712, "close": 0.0715, "volume": 592234.7, "close_time": 1773932399999, "quote_volume": 42300.06567, "trades": 584, "taker_buy_base": 351301.6, "taker_buy_quote": 25091.85868 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0714, "high": 0.0717, "low": 0.071, "close": 0.0716, "volume": 349678.9, "close_time": 1773935999999, "quote_volume": 24959.17698, "trades": 505, "taker_buy_base": 196916.6, "taker_buy_quote": 14059.02872 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0716, "high": 0.0716, "low": 0.071, "close": 0.0711, "volume": 592242.0, "close_time": 1773939599999, "quote_volume": 42212.48414, "trades": 513, "taker_buy_base": 286412.8, "taker_buy_quote": 20425.09848 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0711, "high": 0.0715, "low": 0.071, "close": 0.0715, "volume": 224150.2, "close_time": 1773943199999, "quote_volume": 15980.41502, "trades": 216, "taker_buy_base": 110783.5, "taker_buy_quote": 7904.45865 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0715, "high": 0.0715, "low": 0.071, "close": 0.0714, "volume": 306879.5, "close_time": 1773946799999, "quote_volume": 21880.46463, "trades": 356, "taker_buy_base": 118955.1, "taker_buy_quote": 8490.04078 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0715, "high": 0.0721, "low": 0.0715, "close": 0.072, "volume": 176458.6, "close_time": 1773950399999, "quote_volume": 12688.34037, "trades": 348, "taker_buy_base": 60405.8, "taker_buy_quote": 4344.49875 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0721, "high": 0.0723, "low": 0.072, "close": 0.0723, "volume": 119024.6, "close_time": 1773953999999, "quote_volume": 8598.43105, "trades": 138, "taker_buy_base": 52270.2, "taker_buy_quote": 3775.55521 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 555743.2, "close_time": 1773957599999, "quote_volume": 40167.19358, "trades": 561, "taker_buy_base": 319173.7, "taker_buy_quote": 23073.79881 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0719, "close": 0.0721, "volume": 220944.4, "close_time": 1773961199999, "quote_volume": 15959.19423, "trades": 408, "taker_buy_base": 162923.5, "taker_buy_quote": 11767.86077 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0717, "close": 0.0718, "volume": 183630.5, "close_time": 1773964799999, "quote_volume": 13211.15036, "trades": 175, "taker_buy_base": 113464.9, "taker_buy_quote": 8166.76507 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0718, "high": 0.072, "low": 0.0717, "close": 0.0719, "volume": 99100.5, "close_time": 1773968399999, "quote_volume": 7119.7027, "trades": 163, "taker_buy_base": 31368.3, "taker_buy_quote": 2254.09827 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0719, "high": 0.0724, "low": 0.0719, "close": 0.0721, "volume": 198605.6, "close_time": 1773971999999, "quote_volume": 14331.94461, "trades": 285, "taker_buy_base": 129068.2, "taker_buy_quote": 9315.6453 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0719, "close": 0.0723, "volume": 166039.7, "close_time": 1773975599999, "quote_volume": 11980.45422, "trades": 181, "taker_buy_base": 58779.4, "taker_buy_quote": 4247.21334 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0722, "close": 0.0725, "volume": 38490.1, "close_time": 1773979199999, "quote_volume": 2784.90167, "trades": 113, "taker_buy_base": 23518.6, "taker_buy_quote": 1701.38471 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 58305.2, "close_time": 1773982799999, "quote_volume": 4221.49799, "trades": 121, "taker_buy_base": 12078.7, "taker_buy_quote": 874.50148 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0721, "close": 0.0722, "volume": 73514.3, "close_time": 1773986399999, "quote_volume": 5314.21905, "trades": 88, "taker_buy_base": 42240.6, "taker_buy_quote": 3053.8994 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0723, "high": 0.0723, "low": 0.072, "close": 0.0723, "volume": 33894.5, "close_time": 1773989999999, "quote_volume": 2446.12043, "trades": 76, "taker_buy_base": 15572.7, "taker_buy_quote": 1123.51159 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0718, "close": 0.0721, "volume": 154495.4, "close_time": 1773993599999, "quote_volume": 11117.08309, "trades": 262, "taker_buy_base": 102205.5, "taker_buy_quote": 7354.92505 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0721, "high": 0.0723, "low": 0.072, "close": 0.0721, "volume": 90382.1, "close_time": 1773997199999, "quote_volume": 6521.98765, "trades": 139, "taker_buy_base": 54619.7, "taker_buy_quote": 3939.59865 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0719, "volume": 55853.2, "close_time": 1774000799999, "quote_volume": 4014.35007, "trades": 98, "taker_buy_base": 20636.5, "taker_buy_quote": 1483.77659 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0719, "high": 0.072, "low": 0.0716, "close": 0.0717, "volume": 613455.9, "close_time": 1774004399999, "quote_volume": 44040.11884, "trades": 444, "taker_buy_base": 388837.2, "taker_buy_quote": 27928.96039 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0712, "close": 0.0714, "volume": 454041.6, "close_time": 1774007999999, "quote_volume": 32490.79334, "trades": 401, "taker_buy_base": 161470.4, "taker_buy_quote": 11562.38773 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0714, "high": 0.0714, "low": 0.071, "close": 0.0711, "volume": 102322.4, "close_time": 1774011599999, "quote_volume": 7286.77347, "trades": 123, "taker_buy_base": 21724.2, "taker_buy_quote": 1545.67465 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0711, "high": 0.0713, "low": 0.0709, "close": 0.0709, "volume": 375360.1, "close_time": 1774015199999, "quote_volume": 26694.38195, "trades": 557, "taker_buy_base": 205734.5, "taker_buy_quote": 14633.8304 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0708, "high": 0.0714, "low": 0.0707, "close": 0.071, "volume": 259698.8, "close_time": 1774018799999, "quote_volume": 18429.29469, "trades": 354, "taker_buy_base": 135845.8, "taker_buy_quote": 9635.14083 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0707, "close": 0.0712, "volume": 282173.5, "close_time": 1774022399999, "quote_volume": 20053.80572, "trades": 345, "taker_buy_base": 124578.1, "taker_buy_quote": 8853.51341 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0712, "close": 0.0714, "volume": 52741.6, "close_time": 1774025999999, "quote_volume": 3764.04371, "trades": 93, "taker_buy_base": 24736.4, "taker_buy_quote": 1764.6406 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0714, "high": 0.0718, "low": 0.0713, "close": 0.0716, "volume": 276065.0, "close_time": 1774029599999, "quote_volume": 19762.24675, "trades": 336, "taker_buy_base": 152741.4, "taker_buy_quote": 10944.58803 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0708, "close": 0.0709, "volume": 252298.7, "close_time": 1774033199999, "quote_volume": 17961.78076, "trades": 324, "taker_buy_base": 149225.3, "taker_buy_quote": 10612.02832 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0708, "close": 0.0711, "volume": 58829.2, "close_time": 1774036799999, "quote_volume": 4172.12857, "trades": 95, "taker_buy_base": 27037.6, "taker_buy_quote": 1918.5399 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0707, "close": 0.071, "volume": 153850.9, "close_time": 1774040399999, "quote_volume": 10918.06718, "trades": 153, "taker_buy_base": 101875.3, "taker_buy_quote": 7230.91004 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.071, "high": 0.0713, "low": 0.0708, "close": 0.0711, "volume": 279039.3, "close_time": 1774043999999, "quote_volume": 19834.76863, "trades": 392, "taker_buy_base": 142350.1, "taker_buy_quote": 10125.94493 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0712, "high": 0.0715, "low": 0.0711, "close": 0.0715, "volume": 83166.3, "close_time": 1774047599999, "quote_volume": 5937.22776, "trades": 132, "taker_buy_base": 52174.3, "taker_buy_quote": 3722.81756 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 94050.3, "close_time": 1774051199999, "quote_volume": 6709.78225, "trades": 153, "taker_buy_base": 41616.9, "taker_buy_quote": 2968.93373 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0713, "high": 0.0718, "low": 0.0712, "close": 0.0716, "volume": 223792.7, "close_time": 1774054799999, "quote_volume": 16006.76729, "trades": 233, "taker_buy_base": 120144.4, "taker_buy_quote": 8593.13014 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0715, "close": 0.0718, "volume": 81505.0, "close_time": 1774058399999, "quote_volume": 5845.47693, "trades": 99, "taker_buy_base": 63122.1, "taker_buy_quote": 4528.03117 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 73179.9, "close_time": 1774061999999, "quote_volume": 5250.39263, "trades": 129, "taker_buy_base": 36747.8, "taker_buy_quote": 2635.61595 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 34597.1, "close_time": 1774065599999, "quote_volume": 2478.21301, "trades": 94, "taker_buy_base": 17836.0, "taker_buy_quote": 1277.19752 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 61232.9, "close_time": 1774069199999, "quote_volume": 4388.81146, "trades": 101, "taker_buy_base": 31940.6, "taker_buy_quote": 2289.00508 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0716, "high": 0.072, "low": 0.0716, "close": 0.0718, "volume": 123160.6, "close_time": 1774072799999, "quote_volume": 8848.17772, "trades": 120, "taker_buy_base": 71163.7, "taker_buy_quote": 5111.64356 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 10323.5, "close_time": 1774076399999, "quote_volume": 741.17096, "trades": 21, "taker_buy_base": 2620.0, "taker_buy_quote": 188.116 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0717, "high": 0.0721, "low": 0.0717, "close": 0.0718, "volume": 130217.0, "close_time": 1774079999999, "quote_volume": 9361.57873, "trades": 222, "taker_buy_base": 64860.3, "taker_buy_quote": 4667.98108 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 35828.2, "close_time": 1774083599999, "quote_volume": 2572.84108, "trades": 28, "taker_buy_base": 29624.9, "taker_buy_quote": 2127.65572 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 13618.2, "close_time": 1774087199999, "quote_volume": 978.73085, "trades": 20, "taker_buy_base": 2674.0, "taker_buy_quote": 192.2443 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 45543.9, "close_time": 1774090799999, "quote_volume": 3266.99763, "trades": 105, "taker_buy_base": 31191.3, "taker_buy_quote": 2237.91621 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 6672.7, "close_time": 1774094399999, "quote_volume": 478.67771, "trades": 23, "taker_buy_base": 775.0, "taker_buy_quote": 55.645 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0716, "close": 0.0716, "volume": 72741.7, "close_time": 1774097999999, "quote_volume": 5222.13, "trades": 144, "taker_buy_base": 33029.6, "taker_buy_quote": 2371.67123 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 44306.3, "close_time": 1774101599999, "quote_volume": 3173.58875, "trades": 98, "taker_buy_base": 15690.2, "taker_buy_quote": 1124.0997 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0717, "high": 0.072, "low": 0.0715, "close": 0.0715, "volume": 88029.0, "close_time": 1774105199999, "quote_volume": 6316.59207, "trades": 96, "taker_buy_base": 19279.2, "taker_buy_quote": 1384.1628 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0715, "high": 0.072, "low": 0.0715, "close": 0.0719, "volume": 240225.4, "close_time": 1774108799999, "quote_volume": 17246.95489, "trades": 224, "taker_buy_base": 99607.9, "taker_buy_quote": 7147.32141 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 102689.4, "close_time": 1774112399999, "quote_volume": 7363.98498, "trades": 113, "taker_buy_base": 49826.9, "taker_buy_quote": 3574.658 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 94539.1, "close_time": 1774115999999, "quote_volume": 6776.83481, "trades": 138, "taker_buy_base": 69175.1, "taker_buy_quote": 4958.32583 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0718, "close": 0.0721, "volume": 44367.0, "close_time": 1774119599999, "quote_volume": 3194.70687, "trades": 95, "taker_buy_base": 19958.3, "taker_buy_quote": 1438.20737 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 35777.1, "close_time": 1774123199999, "quote_volume": 2575.9512, "trades": 40, "taker_buy_base": 13017.2, "taker_buy_quote": 937.2384 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "close_time": 1774126799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0716, "close": 0.0716, "volume": 91416.2, "close_time": 1774130399999, "quote_volume": 6567.82555, "trades": 168, "taker_buy_base": 42673.5, "taker_buy_quote": 3065.09308 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 97137.3, "close_time": 1774133999999, "quote_volume": 6962.80261, "trades": 158, "taker_buy_base": 36353.6, "taker_buy_quote": 2606.56712 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0695, "close": 0.0699, "volume": 1077984.3, "close_time": 1774137599999, "quote_volume": 75877.48827, "trades": 1315, "taker_buy_base": 493503.1, "taker_buy_quote": 34762.5405 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0699, "high": 0.07, "low": 0.0688, "close": 0.0695, "volume": 2107730.1, "close_time": 1774141199999, "quote_volume": 146300.50837, "trades": 1610, "taker_buy_base": 865379.3, "taker_buy_quote": 60051.04003 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0693, "close": 0.0695, "volume": 237782.1, "close_time": 1774144799999, "quote_volume": 16531.25646, "trades": 239, "taker_buy_base": 119719.5, "taker_buy_quote": 8323.54274 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0696, "high": 0.0701, "low": 0.0696, "close": 0.0698, "volume": 355531.1, "close_time": 1774148399999, "quote_volume": 24809.67528, "trades": 342, "taker_buy_base": 180204.4, "taker_buy_quote": 12573.95796 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0698, "high": 0.0701, "low": 0.0697, "close": 0.0697, "volume": 250758.7, "close_time": 1774151999999, "quote_volume": 17521.03854, "trades": 285, "taker_buy_base": 151374.9, "taker_buy_quote": 10580.12532 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0691, "close": 0.0694, "volume": 389108.4, "close_time": 1774155599999, "quote_volume": 27026.47518, "trades": 360, "taker_buy_base": 178780.2, "taker_buy_quote": 12427.77974 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0693, "high": 0.0695, "low": 0.0684, "close": 0.0686, "volume": 1405080.5, "close_time": 1774159199999, "quote_volume": 97007.58405, "trades": 1007, "taker_buy_base": 720127.0, "taker_buy_quote": 49723.05259 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0686, "high": 0.069, "low": 0.0684, "close": 0.069, "volume": 176129.2, "close_time": 1774162799999, "quote_volume": 12106.16614, "trades": 235, "taker_buy_base": 118210.4, "taker_buy_quote": 8126.54108 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.069, "high": 0.0693, "low": 0.069, "close": 0.069, "volume": 186031.7, "close_time": 1774166399999, "quote_volume": 12855.63385, "trades": 175, "taker_buy_base": 103082.9, "taker_buy_quote": 7124.08279 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.069, "high": 0.0692, "low": 0.0687, "close": 0.0692, "volume": 357624.2, "close_time": 1774169999999, "quote_volume": 24662.30871, "trades": 326, "taker_buy_base": 177620.6, "taker_buy_quote": 12248.31839 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0684, "close": 0.0684, "volume": 272535.8, "close_time": 1774173599999, "quote_volume": 18772.9729, "trades": 286, "taker_buy_base": 96217.8, "taker_buy_quote": 6636.24729 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0679, "close": 0.0683, "volume": 412019.6, "close_time": 1774177199999, "quote_volume": 28084.14708, "trades": 393, "taker_buy_base": 219437.2, "taker_buy_quote": 14962.61319 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0682, "close": 0.0682, "volume": 106040.9, "close_time": 1774180799999, "quote_volume": 7248.141, "trades": 166, "taker_buy_base": 54328.4, "taker_buy_quote": 3713.8403 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0681, "high": 0.0686, "low": 0.068, "close": 0.0686, "volume": 317572.0, "close_time": 1774184399999, "quote_volume": 21694.65169, "trades": 367, "taker_buy_base": 206171.4, "taker_buy_quote": 14087.64654 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0686, "close": 0.0687, "volume": 220816.4, "close_time": 1774187999999, "quote_volume": 15172.96484, "trades": 231, "taker_buy_base": 129596.9, "taker_buy_quote": 8905.89866 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0687, "high": 0.069, "low": 0.0686, "close": 0.0686, "volume": 134035.2, "close_time": 1774191599999, "quote_volume": 9216.8621, "trades": 260, "taker_buy_base": 86521.6, "taker_buy_quote": 5950.61545 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0686, "close": 0.0687, "volume": 154604.6, "close_time": 1774195199999, "quote_volume": 10620.14087, "trades": 133, "taker_buy_base": 65164.9, "taker_buy_quote": 4477.32823 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0684, "close": 0.0686, "volume": 123563.1, "close_time": 1774198799999, "quote_volume": 8472.02316, "trades": 182, "taker_buy_base": 48912.8, "taker_buy_quote": 3353.86545 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 123930.0, "close_time": 1774202399999, "quote_volume": 8495.20519, "trades": 191, "taker_buy_base": 59458.1, "taker_buy_quote": 4074.94095 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0686, "high": 0.0686, "low": 0.068, "close": 0.0681, "volume": 132755.2, "close_time": 1774205999999, "quote_volume": 9053.26303, "trades": 160, "taker_buy_base": 60018.3, "taker_buy_quote": 4091.02303 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0675, "close": 0.0676, "volume": 286157.4, "close_time": 1774209599999, "quote_volume": 19370.08, "trades": 397, "taker_buy_base": 136212.5, "taker_buy_quote": 9218.54189 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0673, "close": 0.0674, "volume": 132895.2, "close_time": 1774213199999, "quote_volume": 8957.72705, "trades": 133, "taker_buy_base": 48132.0, "taker_buy_quote": 3247.48565 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0674, "high": 0.0675, "low": 0.0667, "close": 0.0673, "volume": 576367.3, "close_time": 1774216799999, "quote_volume": 38660.85573, "trades": 559, "taker_buy_base": 329509.3, "taker_buy_quote": 22101.83402 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0673, "high": 0.068, "low": 0.0671, "close": 0.0679, "volume": 266003.2, "close_time": 1774220399999, "quote_volume": 18014.40289, "trades": 372, "taker_buy_base": 97771.0, "taker_buy_quote": 6616.94546 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0679, "high": 0.068, "low": 0.0673, "close": 0.0675, "volume": 222529.0, "close_time": 1774223999999, "quote_volume": 15053.86014, "trades": 182, "taker_buy_base": 110963.0, "taker_buy_quote": 7507.37502 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0675, "high": 0.0677, "low": 0.0672, "close": 0.0676, "volume": 746072.0, "close_time": 1774227599999, "quote_volume": 50306.68204, "trades": 739, "taker_buy_base": 311441.8, "taker_buy_quote": 21001.4152 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0675, "high": 0.068, "low": 0.0674, "close": 0.0677, "volume": 261214.4, "close_time": 1774231199999, "quote_volume": 17715.04275, "trades": 414, "taker_buy_base": 95884.4, "taker_buy_quote": 6504.66753 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0676, "close": 0.0678, "volume": 259238.9, "close_time": 1774234799999, "quote_volume": 17592.52716, "trades": 316, "taker_buy_base": 137285.3, "taker_buy_quote": 9318.80153 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0679, "high": 0.0681, "low": 0.0677, "close": 0.0679, "volume": 366287.1, "close_time": 1774238399999, "quote_volume": 24897.59825, "trades": 372, "taker_buy_base": 167652.9, "taker_buy_quote": 11398.23553 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0679, "high": 0.0683, "low": 0.0679, "close": 0.0682, "volume": 189746.3, "close_time": 1774241999999, "quote_volume": 12908.80302, "trades": 187, "taker_buy_base": 82556.7, "taker_buy_quote": 5616.67039 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0674, "close": 0.0676, "volume": 665700.1, "close_time": 1774245599999, "quote_volume": 45195.0987, "trades": 560, "taker_buy_base": 293687.6, "taker_buy_quote": 19963.80155 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0665, "close": 0.0668, "volume": 461183.0, "close_time": 1774249199999, "quote_volume": 30847.55202, "trades": 479, "taker_buy_base": 225599.8, "taker_buy_quote": 15101.72062 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0662, "close": 0.0666, "volume": 481614.3, "close_time": 1774252799999, "quote_volume": 32028.51976, "trades": 584, "taker_buy_base": 242639.5, "taker_buy_quote": 16141.46401 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0666, "high": 0.0669, "low": 0.0666, "close": 0.0668, "volume": 120165.9, "close_time": 1774256399999, "quote_volume": 8028.31131, "trades": 186, "taker_buy_base": 62077.4, "taker_buy_quote": 4146.3265 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0667, "high": 0.0671, "low": 0.0667, "close": 0.0671, "volume": 223968.5, "close_time": 1774259999999, "quote_volume": 14984.03695, "trades": 301, "taker_buy_base": 132117.7, "taker_buy_quote": 8837.0382 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0672, "high": 0.0673, "low": 0.067, "close": 0.0672, "volume": 219240.4, "close_time": 1774263599999, "quote_volume": 14730.02023, "trades": 183, "taker_buy_base": 144291.2, "taker_buy_quote": 9691.77863 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0672, "high": 0.0693, "low": 0.0671, "close": 0.0687, "volume": 2862562.1, "close_time": 1774267199999, "quote_volume": 196068.81812, "trades": 3521, "taker_buy_base": 1344204.7, "taker_buy_quote": 92118.93623 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0684, "close": 0.0688, "volume": 257955.8, "close_time": 1774270799999, "quote_volume": 17699.67707, "trades": 298, "taker_buy_base": 126391.3, "taker_buy_quote": 8669.86657 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0689, "high": 0.0691, "low": 0.0683, "close": 0.069, "volume": 364275.0, "close_time": 1774274399999, "quote_volume": 25030.18214, "trades": 433, "taker_buy_base": 152748.9, "taker_buy_quote": 10501.0736 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0691, "high": 0.0693, "low": 0.0688, "close": 0.069, "volume": 159980.6, "close_time": 1774277999999, "quote_volume": 11036.79035, "trades": 273, "taker_buy_base": 69769.3, "taker_buy_quote": 4811.31198 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0684, "close": 0.0684, "volume": 430315.4, "close_time": 1774281599999, "quote_volume": 29608.95718, "trades": 450, "taker_buy_base": 232840.8, "taker_buy_quote": 16022.7999 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0681, "close": 0.0683, "volume": 278904.2, "close_time": 1774285199999, "quote_volume": 19063.97455, "trades": 371, "taker_buy_base": 152904.0, "taker_buy_quote": 10449.7636 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0683, "high": 0.0683, "low": 0.068, "close": 0.0682, "volume": 111630.4, "close_time": 1774288799999, "quote_volume": 7606.62558, "trades": 174, "taker_buy_base": 54617.6, "taker_buy_quote": 3723.60112 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0682, "high": 0.0689, "low": 0.0681, "close": 0.0689, "volume": 157551.4, "close_time": 1774292399999, "quote_volume": 10777.16358, "trades": 186, "taker_buy_base": 91592.5, "taker_buy_quote": 6271.84382 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0684, "close": 0.0684, "volume": 188658.7, "close_time": 1774295999999, "quote_volume": 12954.76379, "trades": 296, "taker_buy_base": 58408.3, "taker_buy_quote": 4008.30087 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 34225.2, "close_time": 1774299599999, "quote_volume": 2342.715, "trades": 54, "taker_buy_base": 15969.5, "taker_buy_quote": 1092.82999 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0685, "high": 0.0687, "low": 0.0684, "close": 0.0686, "volume": 78924.7, "close_time": 1774303199999, "quote_volume": 5410.04505, "trades": 109, "taker_buy_base": 37799.0, "taker_buy_quote": 2591.87818 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0683, "close": 0.0686, "volume": 178194.2, "close_time": 1774306799999, "quote_volume": 12201.79865, "trades": 281, "taker_buy_base": 92133.0, "taker_buy_quote": 6307.26797 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0686, "high": 0.069, "low": 0.0683, "close": 0.069, "volume": 200294.7, "close_time": 1774310399999, "quote_volume": 13739.74092, "trades": 198, "taker_buy_base": 130572.7, "taker_buy_quote": 8959.7534 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0691, "high": 0.0692, "low": 0.0683, "close": 0.0684, "volume": 444186.5, "close_time": 1774313999999, "quote_volume": 30468.54449, "trades": 530, "taker_buy_base": 225568.5, "taker_buy_quote": 15486.91954 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0679, "close": 0.0682, "volume": 342378.6, "close_time": 1774317599999, "quote_volume": 23330.09355, "trades": 413, "taker_buy_base": 203080.0, "taker_buy_quote": 13839.94709 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0681, "high": 0.0684, "low": 0.068, "close": 0.068, "volume": 180395.2, "close_time": 1774321199999, "quote_volume": 12295.8363, "trades": 262, "taker_buy_base": 104642.2, "taker_buy_quote": 7134.52658 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 115885.1, "close_time": 1774324799999, "quote_volume": 7890.43527, "trades": 164, "taker_buy_base": 67827.8, "taker_buy_quote": 4618.08932 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0677, "close": 0.068, "volume": 196792.4, "close_time": 1774328399999, "quote_volume": 13379.09328, "trades": 250, "taker_buy_base": 90056.4, "taker_buy_quote": 6122.65232 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.068, "high": 0.0683, "low": 0.0679, "close": 0.0681, "volume": 136665.1, "close_time": 1774331999999, "quote_volume": 9299.44054, "trades": 207, "taker_buy_base": 63926.3, "taker_buy_quote": 4349.16219 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0681, "high": 0.0684, "low": 0.068, "close": 0.0684, "volume": 186894.8, "close_time": 1774335599999, "quote_volume": 12743.89422, "trades": 188, "taker_buy_base": 59434.4, "taker_buy_quote": 4056.99985 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0683, "high": 0.0688, "low": 0.0683, "close": 0.0688, "volume": 176292.9, "close_time": 1774339199999, "quote_volume": 12086.65568, "trades": 221, "taker_buy_base": 92997.4, "taker_buy_quote": 6379.46583 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0684, "close": 0.0685, "volume": 214937.6, "close_time": 1774342799999, "quote_volume": 14748.42771, "trades": 345, "taker_buy_base": 90443.3, "taker_buy_quote": 6208.11013 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0683, "close": 0.0685, "volume": 270148.5, "close_time": 1774346399999, "quote_volume": 18492.21458, "trades": 278, "taker_buy_base": 212724.9, "taker_buy_quote": 14565.52056 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0685, "high": 0.0687, "low": 0.0683, "close": 0.0687, "volume": 84979.6, "close_time": 1774349999999, "quote_volume": 5817.89416, "trades": 87, "taker_buy_base": 55991.0, "taker_buy_quote": 3834.0972 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0687, "high": 0.0693, "low": 0.0686, "close": 0.0691, "volume": 790689.7, "close_time": 1774353599999, "quote_volume": 54491.04353, "trades": 646, "taker_buy_base": 508767.7, "taker_buy_quote": 35074.60446 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.069, "high": 0.069, "low": 0.0687, "close": 0.069, "volume": 113004.8, "close_time": 1774357199999, "quote_volume": 7787.05037, "trades": 139, "taker_buy_base": 35544.6, "taker_buy_quote": 2448.5865 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0689, "high": 0.0691, "low": 0.0684, "close": 0.0684, "volume": 337092.0, "close_time": 1774360799999, "quote_volume": 23166.36206, "trades": 383, "taker_buy_base": 159814.6, "taker_buy_quote": 10982.57216 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0685, "high": 0.0686, "low": 0.068, "close": 0.0684, "volume": 759051.0, "close_time": 1774364399999, "quote_volume": 51779.91451, "trades": 333, "taker_buy_base": 155010.3, "taker_buy_quote": 10582.93947 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0683, "close": 0.0684, "volume": 216779.6, "close_time": 1774367999999, "quote_volume": 14847.20908, "trades": 291, "taker_buy_base": 99194.0, "taker_buy_quote": 6796.34897 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0681, "close": 0.0684, "volume": 276119.4, "close_time": 1774371599999, "quote_volume": 18848.77502, "trades": 302, "taker_buy_base": 149466.9, "taker_buy_quote": 10206.74848 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0678, "close": 0.068, "volume": 202438.8, "close_time": 1774375199999, "quote_volume": 13768.7667, "trades": 220, "taker_buy_base": 68766.1, "taker_buy_quote": 4672.73141 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.068, "high": 0.0683, "low": 0.0678, "close": 0.0679, "volume": 257483.1, "close_time": 1774378799999, "quote_volume": 17529.22981, "trades": 244, "taker_buy_base": 184564.0, "taker_buy_quote": 12565.6169 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0679, "high": 0.068, "low": 0.0677, "close": 0.0678, "volume": 173996.2, "close_time": 1774382399999, "quote_volume": 11799.06663, "trades": 192, "taker_buy_base": 84569.9, "taker_buy_quote": 5735.25277 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0676, "close": 0.0683, "volume": 178674.1, "close_time": 1774385999999, "quote_volume": 12146.52835, "trades": 265, "taker_buy_base": 103469.9, "taker_buy_quote": 7038.6864 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0681, "close": 0.0684, "volume": 75857.2, "close_time": 1774389599999, "quote_volume": 5183.35334, "trades": 93, "taker_buy_base": 38220.4, "taker_buy_quote": 2612.13422 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0684, "high": 0.069, "low": 0.0684, "close": 0.0689, "volume": 405563.1, "close_time": 1774393199999, "quote_volume": 27854.34437, "trades": 374, "taker_buy_base": 266985.7, "taker_buy_quote": 18341.26689 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0689, "close": 0.0692, "volume": 169210.7, "close_time": 1774396799999, "quote_volume": 11711.18714, "trades": 174, "taker_buy_base": 85512.5, "taker_buy_quote": 5920.02538 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0692, "high": 0.0695, "low": 0.069, "close": 0.0692, "volume": 99466.2, "close_time": 1774400399999, "quote_volume": 6890.71496, "trades": 177, "taker_buy_base": 46398.7, "taker_buy_quote": 3217.75733 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0689, "close": 0.069, "volume": 346625.5, "close_time": 1774403999999, "quote_volume": 23942.29526, "trades": 308, "taker_buy_base": 125136.8, "taker_buy_quote": 8651.53421 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.069, "high": 0.069, "low": 0.0687, "close": 0.0687, "volume": 94771.2, "close_time": 1774407599999, "quote_volume": 6530.42591, "trades": 227, "taker_buy_base": 28279.8, "taker_buy_quote": 1950.18132 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0687, "high": 0.0694, "low": 0.0687, "close": 0.0694, "volume": 274205.9, "close_time": 1774411199999, "quote_volume": 18953.69811, "trades": 225, "taker_buy_base": 157990.1, "taker_buy_quote": 10923.74495 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0693, "high": 0.0699, "low": 0.0693, "close": 0.0697, "volume": 333756.5, "close_time": 1774414799999, "quote_volume": 23258.2621, "trades": 319, "taker_buy_base": 139905.4, "taker_buy_quote": 9750.83192 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0697, "volume": 132538.1, "close_time": 1774418399999, "quote_volume": 9238.3313, "trades": 187, "taker_buy_base": 63931.4, "taker_buy_quote": 4453.98284 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0693, "close": 0.0694, "volume": 247200.5, "close_time": 1774421999999, "quote_volume": 17187.17824, "trades": 186, "taker_buy_base": 104699.9, "taker_buy_quote": 7282.36062 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0695, "high": 0.07, "low": 0.0695, "close": 0.07, "volume": 614779.3, "close_time": 1774425599999, "quote_volume": 42941.76851, "trades": 1006, "taker_buy_base": 280082.8, "taker_buy_quote": 19569.28499 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.07, "high": 0.0709, "low": 0.0699, "close": 0.0705, "volume": 629469.3, "close_time": 1774429199999, "quote_volume": 44279.63476, "trades": 902, "taker_buy_base": 373025.1, "taker_buy_quote": 26241.93294 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0703, "close": 0.0704, "volume": 234611.8, "close_time": 1774432799999, "quote_volume": 16535.91456, "trades": 221, "taker_buy_base": 120225.7, "taker_buy_quote": 8475.17151 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0703, "high": 0.0703, "low": 0.07, "close": 0.07, "volume": 61138.4, "close_time": 1774436399999, "quote_volume": 4287.83353, "trades": 76, "taker_buy_base": 45281.7, "taker_buy_quote": 3176.99842 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.07, "high": 0.0705, "low": 0.07, "close": 0.0703, "volume": 218903.3, "close_time": 1774439999999, "quote_volume": 15398.63858, "trades": 309, "taker_buy_base": 129081.1, "taker_buy_quote": 9075.33669 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0697, "close": 0.0701, "volume": 694878.9, "close_time": 1774443599999, "quote_volume": 48737.3695, "trades": 737, "taker_buy_base": 423579.5, "taker_buy_quote": 29730.69171 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0701, "high": 0.071, "low": 0.0701, "close": 0.0704, "volume": 566499.7, "close_time": 1774447199999, "quote_volume": 39992.28355, "trades": 437, "taker_buy_base": 351629.3, "taker_buy_quote": 24830.25271 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0703, "high": 0.0706, "low": 0.0701, "close": 0.0706, "volume": 208649.1, "close_time": 1774450799999, "quote_volume": 14672.30927, "trades": 293, "taker_buy_base": 119298.9, "taker_buy_quote": 8390.4001 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0706, "high": 0.0709, "low": 0.0705, "close": 0.0706, "volume": 944601.3, "close_time": 1774454399999, "quote_volume": 66769.63511, "trades": 899, "taker_buy_base": 505499.6, "taker_buy_quote": 35735.78199 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0705, "high": 0.0711, "low": 0.0705, "close": 0.0708, "volume": 382263.3, "close_time": 1774457999999, "quote_volume": 27046.13859, "trades": 524, "taker_buy_base": 192336.4, "taker_buy_quote": 13610.08827 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0708, "close": 0.0709, "volume": 187238.0, "close_time": 1774461599999, "quote_volume": 13280.10781, "trades": 221, "taker_buy_base": 100170.2, "taker_buy_quote": 7107.37572 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.071, "high": 0.0717, "low": 0.071, "close": 0.0713, "volume": 296071.7, "close_time": 1774465199999, "quote_volume": 21127.53531, "trades": 403, "taker_buy_base": 166443.0, "taker_buy_quote": 11880.31901 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0714, "high": 0.0725, "low": 0.0713, "close": 0.0722, "volume": 1434831.5, "close_time": 1774468799999, "quote_volume": 103440.78414, "trades": 1186, "taker_buy_base": 771883.0, "taker_buy_quote": 55630.08907 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0721, "close": 0.0724, "volume": 647165.7, "close_time": 1774472399999, "quote_volume": 46825.27312, "trades": 697, "taker_buy_base": 260366.8, "taker_buy_quote": 18837.71328 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0718, "close": 0.0718, "volume": 429471.1, "close_time": 1774475999999, "quote_volume": 30968.33683, "trades": 444, "taker_buy_base": 225965.0, "taker_buy_quote": 16297.70557 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0718, "high": 0.0725, "low": 0.0718, "close": 0.0723, "volume": 421188.1, "close_time": 1774479599999, "quote_volume": 30437.7603, "trades": 543, "taker_buy_base": 230667.7, "taker_buy_quote": 16669.25235 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 212084.2, "close_time": 1774483199999, "quote_volume": 15333.16402, "trades": 297, "taker_buy_base": 100263.5, "taker_buy_quote": 7245.76626 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0723, "high": 0.0724, "low": 0.071, "close": 0.0714, "volume": 976372.5, "close_time": 1774486799999, "quote_volume": 69829.01887, "trades": 868, "taker_buy_base": 488317.1, "taker_buy_quote": 34902.46232 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 213067.0, "close_time": 1774490399999, "quote_volume": 15207.72948, "trades": 317, "taker_buy_base": 87342.3, "taker_buy_quote": 6233.76364 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0713, "high": 0.0714, "low": 0.0708, "close": 0.0712, "volume": 428785.1, "close_time": 1774493999999, "quote_volume": 30480.56545, "trades": 385, "taker_buy_base": 241704.8, "taker_buy_quote": 17188.30807 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0703, "close": 0.0704, "volume": 357364.4, "close_time": 1774497599999, "quote_volume": 25298.70722, "trades": 433, "taker_buy_base": 102060.2, "taker_buy_quote": 7219.54028 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0697, "close": 0.07, "volume": 312160.7, "close_time": 1774501199999, "quote_volume": 21866.87563, "trades": 351, "taker_buy_base": 178094.9, "taker_buy_quote": 12480.01377 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.07, "high": 0.07, "low": 0.0689, "close": 0.0692, "volume": 582244.3, "close_time": 1774504799999, "quote_volume": 40410.9279, "trades": 664, "taker_buy_base": 215231.2, "taker_buy_quote": 14932.74728 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 101127.0, "close_time": 1774508399999, "quote_volume": 6994.90089, "trades": 137, "taker_buy_base": 33429.1, "taker_buy_quote": 2310.70772 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 76777.9, "close_time": 1774511999999, "quote_volume": 5320.74792, "trades": 105, "taker_buy_base": 28660.1, "taker_buy_quote": 1987.1827 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0692, "high": 0.0693, "low": 0.069, "close": 0.0693, "volume": 142516.5, "close_time": 1774515599999, "quote_volume": 9859.81385, "trades": 197, "taker_buy_base": 84918.3, "taker_buy_quote": 5875.35648 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0682, "close": 0.0682, "volume": 869888.1, "close_time": 1774519199999, "quote_volume": 59691.41523, "trades": 908, "taker_buy_base": 414882.4, "taker_buy_quote": 28475.86625 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 186050.0, "close_time": 1774522799999, "quote_volume": 12644.35511, "trades": 171, "taker_buy_base": 84296.4, "taker_buy_quote": 5729.09696 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.068, "high": 0.0682, "low": 0.0679, "close": 0.068, "volume": 113562.8, "close_time": 1774526399999, "quote_volume": 7722.82057, "trades": 162, "taker_buy_base": 57192.5, "taker_buy_quote": 3889.33003 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 59797.4, "close_time": 1774529999999, "quote_volume": 4066.25264, "trades": 70, "taker_buy_base": 33357.5, "taker_buy_quote": 2268.33944 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.068, "high": 0.0687, "low": 0.068, "close": 0.0685, "volume": 275644.0, "close_time": 1774533599999, "quote_volume": 18829.7123, "trades": 362, "taker_buy_base": 147347.5, "taker_buy_quote": 10073.42461 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0685, "high": 0.0689, "low": 0.0684, "close": 0.0688, "volume": 233038.1, "close_time": 1774537199999, "quote_volume": 15992.94134, "trades": 327, "taker_buy_base": 124175.0, "taker_buy_quote": 8520.90485 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0681, "close": 0.0681, "volume": 371291.1, "close_time": 1774540799999, "quote_volume": 25338.11394, "trades": 422, "taker_buy_base": 172484.3, "taker_buy_quote": 11772.53575 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0676, "close": 0.0676, "volume": 151688.5, "close_time": 1774544399999, "quote_volume": 10300.52198, "trades": 195, "taker_buy_base": 91258.5, "taker_buy_quote": 6191.00725 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0676, "high": 0.0683, "low": 0.0676, "close": 0.0681, "volume": 536710.9, "close_time": 1774547999999, "quote_volume": 36516.1715, "trades": 567, "taker_buy_base": 317406.8, "taker_buy_quote": 21595.12867 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0676, "close": 0.068, "volume": 182209.8, "close_time": 1774551599999, "quote_volume": 12369.90759, "trades": 188, "taker_buy_base": 80864.0, "taker_buy_quote": 5487.18881 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 105606.7, "close_time": 1774555199999, "quote_volume": 7177.47834, "trades": 147, "taker_buy_base": 60874.6, "taker_buy_quote": 4137.21085 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.068, "high": 0.0688, "low": 0.0678, "close": 0.0683, "volume": 563244.1, "close_time": 1774558799999, "quote_volume": 38596.70476, "trades": 765, "taker_buy_base": 278095.5, "taker_buy_quote": 19038.4323 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 64843.9, "close_time": 1774562399999, "quote_volume": 4425.85514, "trades": 91, "taker_buy_base": 40574.7, "taker_buy_quote": 2768.96867 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0682, "high": 0.0683, "low": 0.068, "close": 0.068, "volume": 194047.6, "close_time": 1774565999999, "quote_volume": 13222.04458, "trades": 314, "taker_buy_base": 72137.7, "taker_buy_quote": 4914.06477 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0681, "high": 0.0682, "low": 0.0677, "close": 0.0678, "volume": 207603.7, "close_time": 1774569599999, "quote_volume": 14079.92423, "trades": 288, "taker_buy_base": 99232.3, "taker_buy_quote": 6731.88504 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0678, "high": 0.068, "low": 0.0673, "close": 0.0678, "volume": 190479.6, "close_time": 1774573199999, "quote_volume": 12890.6098, "trades": 284, "taker_buy_base": 87816.7, "taker_buy_quote": 5940.9953 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0678, "close": 0.0681, "volume": 97155.3, "close_time": 1774576799999, "quote_volume": 6598.81557, "trades": 119, "taker_buy_base": 42353.5, "taker_buy_quote": 2875.72221 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 102472.3, "close_time": 1774580399999, "quote_volume": 6969.04816, "trades": 277, "taker_buy_base": 46747.8, "taker_buy_quote": 3179.59606 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.068, "high": 0.068, "low": 0.0676, "close": 0.0677, "volume": 80869.3, "close_time": 1774583999999, "quote_volume": 5480.49395, "trades": 140, "taker_buy_base": 25879.4, "taker_buy_quote": 1753.81968 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0676, "high": 0.0677, "low": 0.0672, "close": 0.0676, "volume": 326441.7, "close_time": 1774587599999, "quote_volume": 21998.01383, "trades": 302, "taker_buy_base": 189840.9, "taker_buy_quote": 12790.51736 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0673, "close": 0.0673, "volume": 163985.2, "close_time": 1774591199999, "quote_volume": 11087.23589, "trades": 252, "taker_buy_base": 81502.3, "taker_buy_quote": 5510.68903 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0673, "high": 0.0679, "low": 0.0673, "close": 0.0677, "volume": 257564.9, "close_time": 1774594799999, "quote_volume": 17417.85832, "trades": 281, "taker_buy_base": 189962.6, "taker_buy_quote": 12847.37182 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0676, "high": 0.0682, "low": 0.0676, "close": 0.0682, "volume": 150431.3, "close_time": 1774598399999, "quote_volume": 10245.90129, "trades": 200, "taker_buy_base": 81165.1, "taker_buy_quote": 5529.80085 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0682, "high": 0.0686, "low": 0.0677, "close": 0.0677, "volume": 603708.7, "close_time": 1774601999999, "quote_volume": 41144.50024, "trades": 712, "taker_buy_base": 370645.5, "taker_buy_quote": 25275.54128 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0672, "close": 0.0675, "volume": 207875.9, "close_time": 1774605599999, "quote_volume": 14038.15033, "trades": 196, "taker_buy_base": 123874.0, "taker_buy_quote": 8365.86269 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0675, "high": 0.0677, "low": 0.0663, "close": 0.0663, "volume": 1044848.2, "close_time": 1774609199999, "quote_volume": 70044.22971, "trades": 1000, "taker_buy_base": 512758.0, "taker_buy_quote": 34363.78302 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0661, "close": 0.0666, "volume": 400114.0, "close_time": 1774612799999, "quote_volume": 26596.70496, "trades": 409, "taker_buy_base": 248125.1, "taker_buy_quote": 16494.85261 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0665, "high": 0.0667, "low": 0.0662, "close": 0.0666, "volume": 350013.9, "close_time": 1774616399999, "quote_volume": 23245.2662, "trades": 306, "taker_buy_base": 185505.0, "taker_buy_quote": 12320.3023 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0662, "close": 0.0666, "volume": 404184.9, "close_time": 1774619999999, "quote_volume": 26930.68246, "trades": 392, "taker_buy_base": 235435.0, "taker_buy_quote": 15688.69082 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0666, "high": 0.0672, "low": 0.0666, "close": 0.067, "volume": 420194.1, "close_time": 1774623599999, "quote_volume": 28139.63278, "trades": 341, "taker_buy_base": 159931.4, "taker_buy_quote": 10710.56007 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0671, "high": 0.0675, "low": 0.0668, "close": 0.0669, "volume": 677231.5, "close_time": 1774627199999, "quote_volume": 45422.04946, "trades": 737, "taker_buy_base": 308918.5, "taker_buy_quote": 20723.13624 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0668, "high": 0.067, "low": 0.0666, "close": 0.0668, "volume": 226781.9, "close_time": 1774630799999, "quote_volume": 15145.4227, "trades": 373, "taker_buy_base": 96594.9, "taker_buy_quote": 6451.47231 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0668, "high": 0.0671, "low": 0.0664, "close": 0.0665, "volume": 181753.1, "close_time": 1774634399999, "quote_volume": 12118.24557, "trades": 233, "taker_buy_base": 95853.4, "taker_buy_quote": 6389.48364 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0665, "high": 0.0675, "low": 0.0664, "close": 0.0673, "volume": 1025504.1, "close_time": 1774637999999, "quote_volume": 68742.77589, "trades": 1141, "taker_buy_base": 562701.8, "taker_buy_quote": 37726.86991 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0674, "high": 0.069, "low": 0.0674, "close": 0.069, "volume": 716847.2, "close_time": 1774641599999, "quote_volume": 48939.61432, "trades": 771, "taker_buy_base": 393837.2, "taker_buy_quote": 26870.00978 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0689, "high": 0.0699, "low": 0.0687, "close": 0.0688, "volume": 1482959.7, "close_time": 1774645199999, "quote_volume": 102528.21476, "trades": 1297, "taker_buy_base": 825868.2, "taker_buy_quote": 57138.86588 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0688, "high": 0.0693, "low": 0.0684, "close": 0.0688, "volume": 501189.8, "close_time": 1774648799999, "quote_volume": 34483.36052, "trades": 615, "taker_buy_base": 256664.5, "taker_buy_quote": 17649.1527 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0682, "close": 0.0684, "volume": 395164.2, "close_time": 1774652399999, "quote_volume": 27077.9985, "trades": 405, "taker_buy_base": 183153.8, "taker_buy_quote": 12558.78062 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0676, "close": 0.0678, "volume": 548156.5, "close_time": 1774655999999, "quote_volume": 37212.03969, "trades": 589, "taker_buy_base": 232357.4, "taker_buy_quote": 15780.71316 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0678, "high": 0.068, "low": 0.0674, "close": 0.0674, "volume": 169097.8, "close_time": 1774659599999, "quote_volume": 11434.18589, "trades": 306, "taker_buy_base": 80458.6, "taker_buy_quote": 5439.29307 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0662, "close": 0.0666, "volume": 1234131.2, "close_time": 1774663199999, "quote_volume": 82269.38198, "trades": 1254, "taker_buy_base": 612113.2, "taker_buy_quote": 40785.98503 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0665, "high": 0.0668, "low": 0.0663, "close": 0.0664, "volume": 199087.8, "close_time": 1774666799999, "quote_volume": 13242.38029, "trades": 323, "taker_buy_base": 98248.3, "taker_buy_quote": 6531.28518 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0665, "high": 0.0666, "low": 0.0663, "close": 0.0663, "volume": 133760.4, "close_time": 1774670399999, "quote_volume": 8892.03999, "trades": 164, "taker_buy_base": 51351.6, "taker_buy_quote": 3414.53502 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0663, "high": 0.0666, "low": 0.0663, "close": 0.0666, "volume": 235536.9, "close_time": 1774673999999, "quote_volume": 15666.99505, "trades": 274, "taker_buy_base": 139855.7, "taker_buy_quote": 9303.46349 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0667, "high": 0.068, "low": 0.0667, "close": 0.0679, "volume": 841390.9, "close_time": 1774677599999, "quote_volume": 56809.14437, "trades": 1052, "taker_buy_base": 309345.4, "taker_buy_quote": 20877.18928 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.068, "high": 0.0687, "low": 0.0679, "close": 0.0683, "volume": 947358.5, "close_time": 1774681199999, "quote_volume": 64793.21364, "trades": 1193, "taker_buy_base": 441226.0, "taker_buy_quote": 30180.2372 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0682, "high": 0.0687, "low": 0.068, "close": 0.0685, "volume": 675008.2, "close_time": 1774684799999, "quote_volume": 46166.96965, "trades": 668, "taker_buy_base": 382023.9, "taker_buy_quote": 26132.60988 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0686, "volume": 563243.7, "close_time": 1774688399999, "quote_volume": 38625.9372, "trades": 608, "taker_buy_base": 301764.0, "taker_buy_quote": 20700.35965 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0685, "high": 0.0693, "low": 0.0683, "close": 0.0692, "volume": 465763.5, "close_time": 1774691999999, "quote_volume": 32028.80842, "trades": 616, "taker_buy_base": 179252.2, "taker_buy_quote": 12335.95856 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0692, "high": 0.0695, "low": 0.069, "close": 0.0694, "volume": 479892.4, "close_time": 1774695599999, "quote_volume": 33242.12071, "trades": 621, "taker_buy_base": 215781.5, "taker_buy_quote": 14945.59326 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0693, "high": 0.0703, "low": 0.0693, "close": 0.0698, "volume": 2056993.7, "close_time": 1774699199999, "quote_volume": 143241.49829, "trades": 2285, "taker_buy_base": 1140414.8, "taker_buy_quote": 79409.21311 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0698, "high": 0.0703, "low": 0.0695, "close": 0.0696, "volume": 1125070.7, "close_time": 1774702799999, "quote_volume": 78702.18364, "trades": 1256, "taker_buy_base": 485818.8, "taker_buy_quote": 33982.83403 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0695, "high": 0.0701, "low": 0.0695, "close": 0.0698, "volume": 413480.4, "close_time": 1774706399999, "quote_volume": 28871.05161, "trades": 629, "taker_buy_base": 158204.0, "taker_buy_quote": 11039.37024 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0687, "close": 0.0688, "volume": 663940.9, "close_time": 1774709999999, "quote_volume": 45950.36995, "trades": 636, "taker_buy_base": 318791.6, "taker_buy_quote": 22072.28471 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0686, "close": 0.0689, "volume": 423691.8, "close_time": 1774713599999, "quote_volume": 29178.14508, "trades": 624, "taker_buy_base": 187145.7, "taker_buy_quote": 12889.6896 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.069, "high": 0.0711, "low": 0.069, "close": 0.0706, "volume": 1880327.7, "close_time": 1774717199999, "quote_volume": 131839.86094, "trades": 2520, "taker_buy_base": 1039458.3, "taker_buy_quote": 72846.3233 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0696, "close": 0.07, "volume": 1068316.3, "close_time": 1774720799999, "quote_volume": 74893.7687, "trades": 1497, "taker_buy_base": 520810.9, "taker_buy_quote": 36523.16183 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0698, "close": 0.07, "volume": 453169.5, "close_time": 1774724399999, "quote_volume": 31698.89239, "trades": 740, "taker_buy_base": 189814.1, "taker_buy_quote": 13279.01613 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.07, "high": 0.072, "low": 0.0699, "close": 0.0718, "volume": 2163249.9, "close_time": 1774727999999, "quote_volume": 153706.07893, "trades": 3441, "taker_buy_base": 1153368.1, "taker_buy_quote": 81906.34684 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0711, "close": 0.0715, "volume": 1254906.9, "close_time": 1774731599999, "quote_volume": 89710.27471, "trades": 1852, "taker_buy_base": 651799.8, "taker_buy_quote": 46590.67654 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0715, "high": 0.0728, "low": 0.0715, "close": 0.0719, "volume": 1913538.1, "close_time": 1774735199999, "quote_volume": 138079.86309, "trades": 2816, "taker_buy_base": 922778.2, "taker_buy_quote": 66606.11374 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0718, "high": 0.0728, "low": 0.0718, "close": 0.0721, "volume": 1067816.3, "close_time": 1774738799999, "quote_volume": 77303.37152, "trades": 1520, "taker_buy_base": 578012.5, "taker_buy_quote": 41849.28312 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0709, "close": 0.0713, "volume": 945372.2, "close_time": 1774742399999, "quote_volume": 67513.45919, "trades": 1388, "taker_buy_base": 506507.9, "taker_buy_quote": 36177.11178 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0702, "close": 0.0702, "volume": 817616.2, "close_time": 1774745999999, "quote_volume": 57730.15774, "trades": 1426, "taker_buy_base": 437096.0, "taker_buy_quote": 30861.96865 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0703, "high": 0.0707, "low": 0.0701, "close": 0.0704, "volume": 501342.5, "close_time": 1774749599999, "quote_volume": 35285.20759, "trades": 809, "taker_buy_base": 202187.3, "taker_buy_quote": 14236.79826 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0698, "close": 0.0699, "volume": 753174.0, "close_time": 1774753199999, "quote_volume": 52951.89963, "trades": 1169, "taker_buy_base": 322889.5, "taker_buy_quote": 22712.14814 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.07, "high": 0.0708, "low": 0.07, "close": 0.0706, "volume": 590503.2, "close_time": 1774756799999, "quote_volume": 41565.63033, "trades": 1156, "taker_buy_base": 221222.8, "taker_buy_quote": 15570.30402 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0706, "high": 0.071, "low": 0.0705, "close": 0.0709, "volume": 212228.5, "close_time": 1774760399999, "quote_volume": 15019.42551, "trades": 500, "taker_buy_base": 90152.2, "taker_buy_quote": 6380.61914 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.071, "high": 0.071, "low": 0.0703, "close": 0.0704, "volume": 288730.1, "close_time": 1774763999999, "quote_volume": 20350.80124, "trades": 430, "taker_buy_base": 148536.3, "taker_buy_quote": 10467.08064 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0702, "close": 0.0705, "volume": 243333.6, "close_time": 1774767599999, "quote_volume": 17118.06942, "trades": 384, "taker_buy_base": 108294.2, "taker_buy_quote": 7617.85326 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0698, "close": 0.07, "volume": 285245.3, "close_time": 1774771199999, "quote_volume": 19995.86689, "trades": 565, "taker_buy_base": 126024.7, "taker_buy_quote": 8831.6045 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.07, "high": 0.0703, "low": 0.0699, "close": 0.07, "volume": 160549.4, "close_time": 1774774799999, "quote_volume": 11252.95577, "trades": 242, "taker_buy_base": 81380.4, "taker_buy_quote": 5701.11657 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.07, "high": 0.075, "low": 0.0699, "close": 0.0729, "volume": 10549072.2, "close_time": 1774778399999, "quote_volume": 772314.01845, "trades": 17796, "taker_buy_base": 5703645.8, "taker_buy_quote": 417674.9768 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0729, "high": 0.073, "low": 0.0701, "close": 0.0719, "volume": 3850659.2, "close_time": 1774781999999, "quote_volume": 275330.38164, "trades": 4919, "taker_buy_base": 1926963.2, "taker_buy_quote": 137827.66733 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0719, "high": 0.0739, "low": 0.0719, "close": 0.0732, "volume": 2074127.6, "close_time": 1774785599999, "quote_volume": 151582.06294, "trades": 3278, "taker_buy_base": 1066258.8, "taker_buy_quote": 77941.41703 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0733, "high": 0.0743, "low": 0.0733, "close": 0.0742, "volume": 494934.3, "close_time": 1774789199999, "quote_volume": 36570.10651, "trades": 637, "taker_buy_base": 330140.1, "taker_buy_quote": 24388.55293 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0743, "high": 0.0749, "low": 0.073, "close": 0.0748, "volume": 2127869.7, "close_time": 1774792799999, "quote_volume": 157511.80297, "trades": 2471, "taker_buy_base": 956345.6, "taker_buy_quote": 70836.66714 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0748, "high": 0.076, "low": 0.0739, "close": 0.0754, "volume": 2848555.7, "close_time": 1774796399999, "quote_volume": 214434.61105, "trades": 3399, "taker_buy_base": 1509138.5, "taker_buy_quote": 113632.34037 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0758, "high": 0.0774, "low": 0.0757, "close": 0.0767, "volume": 3934366.4, "close_time": 1774799999999, "quote_volume": 301603.88732, "trades": 4647, "taker_buy_base": 2187260.4, "taker_buy_quote": 167635.5731 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0763, "high": 0.0769, "low": 0.0718, "close": 0.0728, "volume": 7668287.8, "close_time": 1774803599999, "quote_volume": 566934.22082, "trades": 9576, "taker_buy_base": 3357157.6, "taker_buy_quote": 248074.56742 } ] }, "4h": { "count": 980, "start_date": "2025-10-17T12:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3, "high": 0.8887, "low": 0.3, "close": 0.5107, "volume": 118582845.9, "close_time": 1760716799999, "quote_volume": 75262693.35448, "trades": 410076, "taker_buy_base": 59184688.6, "taker_buy_quote": 37648661.99882 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.511, "high": 0.5137, "low": 0.3957, "close": 0.4107, "volume": 48495525.4, "close_time": 1760731199999, "quote_volume": 21056479.8515, "trades": 142222, "taker_buy_base": 23498171.5, "taker_buy_quote": 10215054.37924 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.4109, "high": 0.4243, "low": 0.3983, "close": 0.4197, "volume": 26573295.6, "close_time": 1760745599999, "quote_volume": 10982435.83477, "trades": 84856, "taker_buy_base": 12743732.8, "taker_buy_quote": 5265684.6353 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.4197, "high": 0.4393, "low": 0.3741, "close": 0.3987, "volume": 26637304.1, "close_time": 1760759999999, "quote_volume": 10731065.35515, "trades": 82793, "taker_buy_base": 12795845.5, "taker_buy_quote": 5153696.66899 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3987, "high": 0.4014, "low": 0.3875, "close": 0.394, "volume": 11881251.6, "close_time": 1760774399999, "quote_volume": 4678322.26243, "trades": 43147, "taker_buy_base": 6110730.9, "taker_buy_quote": 2404867.13131 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3941, "high": 0.4166, "low": 0.3915, "close": 0.3979, "volume": 20148718.4, "close_time": 1760788799999, "quote_volume": 8134133.61104, "trades": 61662, "taker_buy_base": 9542236.5, "taker_buy_quote": 3854992.78795 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3983, "high": 0.399, "low": 0.3146, "close": 0.3264, "volume": 39679825.1, "close_time": 1760803199999, "quote_volume": 14300586.51569, "trades": 84438, "taker_buy_base": 18263144.5, "taker_buy_quote": 6573848.73613 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3262, "high": 0.3482, "low": 0.3229, "close": 0.3346, "volume": 16704028.6, "close_time": 1760817599999, "quote_volume": 5626121.97998, "trades": 40541, "taker_buy_base": 7928381.0, "taker_buy_quote": 2671001.02204 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3345, "high": 0.3682, "low": 0.3334, "close": 0.3432, "volume": 14162832.8, "close_time": 1760831999999, "quote_volume": 4970804.96855, "trades": 44984, "taker_buy_base": 6504821.1, "taker_buy_quote": 2285923.64746 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.343, "high": 0.3754, "low": 0.3363, "close": 0.3626, "volume": 18938136.8, "close_time": 1760846399999, "quote_volume": 6802221.0963, "trades": 79604, "taker_buy_base": 9468469.4, "taker_buy_quote": 3405931.09595 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3624, "high": 0.3766, "low": 0.339, "close": 0.3461, "volume": 14039453.1, "close_time": 1760860799999, "quote_volume": 5057899.18986, "trades": 59213, "taker_buy_base": 6895098.5, "taker_buy_quote": 2490244.04435 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3458, "high": 0.3702, "low": 0.3406, "close": 0.3557, "volume": 10853804.3, "close_time": 1760875199999, "quote_volume": 3853759.42197, "trades": 25721, "taker_buy_base": 5365876.4, "taker_buy_quote": 1903972.60067 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3555, "high": 0.3586, "low": 0.32, "close": 0.3326, "volume": 24488647.0, "close_time": 1760889599999, "quote_volume": 8308849.53683, "trades": 44782, "taker_buy_base": 11471017.5, "taker_buy_quote": 3891490.30627 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3327, "high": 0.3436, "low": 0.3267, "close": 0.3318, "volume": 15437811.7, "close_time": 1760903999999, "quote_volume": 5166393.01216, "trades": 27153, "taker_buy_base": 7251930.3, "taker_buy_quote": 2426017.30416 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3316, "high": 0.3425, "low": 0.3301, "close": 0.3314, "volume": 10902581.6, "close_time": 1760918399999, "quote_volume": 3661692.30151, "trades": 19019, "taker_buy_base": 4928952.4, "taker_buy_quote": 1655288.67884 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3312, "high": 0.3373, "low": 0.3121, "close": 0.3318, "volume": 6623928.7, "close_time": 1760932799999, "quote_volume": 2144928.33827, "trades": 17070, "taker_buy_base": 3091709.8, "taker_buy_quote": 1002538.29502 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3321, "high": 0.3439, "low": 0.326, "close": 0.3313, "volume": 9529144.4, "close_time": 1760947199999, "quote_volume": 3187825.20867, "trades": 22692, "taker_buy_base": 4821638.7, "taker_buy_quote": 1613149.00126 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3315, "high": 0.3333, "low": 0.3229, "close": 0.3243, "volume": 9073897.3, "close_time": 1760961599999, "quote_volume": 2967985.19606, "trades": 16846, "taker_buy_base": 4797365.7, "taker_buy_quote": 1569227.17109 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3243, "high": 0.367, "low": 0.321, "close": 0.3233, "volume": 272393251.4, "close_time": 1760975999999, "quote_volume": 89621401.00712, "trades": 1056805, "taker_buy_base": 133928039.0, "taker_buy_quote": 44079024.01621 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3232, "high": 0.3238, "low": 0.3034, "close": 0.3085, "volume": 25809597.9, "close_time": 1760990399999, "quote_volume": 8101513.96194, "trades": 88855, "taker_buy_base": 12109526.2, "taker_buy_quote": 3801296.26523 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3084, "high": 0.3185, "low": 0.3043, "close": 0.3161, "volume": 7209531.7, "close_time": 1761004799999, "quote_volume": 2234290.66487, "trades": 14420, "taker_buy_base": 3501522.4, "taker_buy_quote": 1085345.73839 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3162, "high": 0.3241, "low": 0.2959, "close": 0.3042, "volume": 10022535.4, "close_time": 1761019199999, "quote_volume": 3101883.2723, "trades": 23546, "taker_buy_base": 4552853.4, "taker_buy_quote": 1409386.27872 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3042, "high": 0.305, "low": 0.2828, "close": 0.2858, "volume": 11885727.3, "close_time": 1761033599999, "quote_volume": 3464512.64872, "trades": 25807, "taker_buy_base": 5956783.6, "taker_buy_quote": 1735871.22389 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.2859, "high": 0.2929, "low": 0.28, "close": 0.2858, "volume": 8303036.4, "close_time": 1761047999999, "quote_volume": 2377998.60027, "trades": 21651, "taker_buy_base": 4303674.9, "taker_buy_quote": 1233131.85263 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.2857, "high": 0.3029, "low": 0.2829, "close": 0.3019, "volume": 13084367.8, "close_time": 1761062399999, "quote_volume": 3841074.35273, "trades": 35703, "taker_buy_base": 6659325.1, "taker_buy_quote": 1954162.90072 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3018, "high": 0.3036, "low": 0.2884, "close": 0.2911, "volume": 9731666.2, "close_time": 1761076799999, "quote_volume": 2876626.66738, "trades": 25125, "taker_buy_base": 5017633.7, "taker_buy_quote": 1482825.49906 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.291, "high": 0.2924, "low": 0.2823, "close": 0.2853, "volume": 5772154.8, "close_time": 1761091199999, "quote_volume": 1659528.65299, "trades": 15335, "taker_buy_base": 3353418.5, "taker_buy_quote": 964416.0483 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2852, "high": 0.2878, "low": 0.2685, "close": 0.2716, "volume": 7333727.7, "close_time": 1761105599999, "quote_volume": 2023604.68834, "trades": 17457, "taker_buy_base": 3753234.6, "taker_buy_quote": 1036059.14604 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.2715, "high": 0.2733, "low": 0.261, "close": 0.2635, "volume": 7930244.8, "close_time": 1761119999999, "quote_volume": 2110574.2806, "trades": 19793, "taker_buy_base": 4051013.5, "taker_buy_quote": 1078328.31638 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.2634, "high": 0.2718, "low": 0.2611, "close": 0.269, "volume": 6727653.1, "close_time": 1761134399999, "quote_volume": 1793501.42659, "trades": 15285, "taker_buy_base": 3583805.9, "taker_buy_quote": 955528.89775 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.269, "high": 0.2713, "low": 0.2583, "close": 0.2605, "volume": 10245042.2, "close_time": 1761148799999, "quote_volume": 2717818.36408, "trades": 20272, "taker_buy_base": 5253163.7, "taker_buy_quote": 1392434.93156 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.2604, "high": 0.2605, "low": 0.2507, "close": 0.2533, "volume": 9038423.7, "close_time": 1761163199999, "quote_volume": 2310258.154, "trades": 14910, "taker_buy_base": 4609917.5, "taker_buy_quote": 1178571.37548 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.2531, "high": 0.2561, "low": 0.2469, "close": 0.2536, "volume": 4918680.2, "close_time": 1761177599999, "quote_volume": 1234797.61612, "trades": 9004, "taker_buy_base": 2472580.2, "taker_buy_quote": 621086.41729 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2538, "high": 0.2653, "low": 0.2507, "close": 0.2627, "volume": 5537746.0, "close_time": 1761191999999, "quote_volume": 1436883.17852, "trades": 10400, "taker_buy_base": 2655305.5, "taker_buy_quote": 688820.30985 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.2628, "high": 0.2695, "low": 0.2588, "close": 0.2657, "volume": 9061204.1, "close_time": 1761206399999, "quote_volume": 2404584.88699, "trades": 17908, "taker_buy_base": 4671295.9, "taker_buy_quote": 1239194.26846 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.2656, "high": 0.2696, "low": 0.2634, "close": 0.2674, "volume": 7773001.7, "close_time": 1761220799999, "quote_volume": 2068056.81789, "trades": 13851, "taker_buy_base": 3818680.3, "taker_buy_quote": 1016111.54388 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.2674, "high": 0.275, "low": 0.2655, "close": 0.2708, "volume": 8813523.5, "close_time": 1761235199999, "quote_volume": 2388585.58005, "trades": 16820, "taker_buy_base": 4513915.6, "taker_buy_quote": 1223551.17764 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.2708, "high": 0.2822, "low": 0.2701, "close": 0.2748, "volume": 10369888.2, "close_time": 1761249599999, "quote_volume": 2881518.15899, "trades": 24399, "taker_buy_base": 5374862.1, "taker_buy_quote": 1493820.72228 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.275, "high": 0.2816, "low": 0.2717, "close": 0.278, "volume": 5633452.8, "close_time": 1761263999999, "quote_volume": 1554292.89961, "trades": 10110, "taker_buy_base": 2870409.4, "taker_buy_quote": 791872.76445 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.278, "high": 0.2781, "low": 0.259, "close": 0.264, "volume": 8288826.2, "close_time": 1761278399999, "quote_volume": 2216122.77052, "trades": 19032, "taker_buy_base": 4033761.8, "taker_buy_quote": 1078609.46908 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.2641, "high": 0.2715, "low": 0.2618, "close": 0.2664, "volume": 8113901.4, "close_time": 1761292799999, "quote_volume": 2170101.25798, "trades": 22100, "taker_buy_base": 3999936.7, "taker_buy_quote": 1070059.98772 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.2665, "high": 0.2675, "low": 0.2554, "close": 0.2607, "volume": 9103241.4, "close_time": 1761307199999, "quote_volume": 2372326.61875, "trades": 17827, "taker_buy_base": 4470686.8, "taker_buy_quote": 1163721.01613 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.2607, "high": 0.2658, "low": 0.2581, "close": 0.2586, "volume": 10495903.0, "close_time": 1761321599999, "quote_volume": 2744240.45087, "trades": 22293, "taker_buy_base": 4945976.2, "taker_buy_quote": 1293182.7165 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.2587, "high": 0.2666, "low": 0.258, "close": 0.2636, "volume": 10222071.5, "close_time": 1761335999999, "quote_volume": 2679213.54928, "trades": 19029, "taker_buy_base": 5148296.6, "taker_buy_quote": 1349435.94795 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.2639, "high": 0.2719, "low": 0.2636, "close": 0.2691, "volume": 3873651.6, "close_time": 1761350399999, "quote_volume": 1038304.66094, "trades": 8274, "taker_buy_base": 1999204.2, "taker_buy_quote": 535964.81744 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2692, "high": 0.2729, "low": 0.2625, "close": 0.2719, "volume": 8455128.6, "close_time": 1761364799999, "quote_volume": 2265331.07354, "trades": 16370, "taker_buy_base": 4570424.1, "taker_buy_quote": 1224541.11044 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.2718, "high": 0.2754, "low": 0.2611, "close": 0.2625, "volume": 8395585.8, "close_time": 1761379199999, "quote_volume": 2235049.26404, "trades": 22486, "taker_buy_base": 4179569.4, "taker_buy_quote": 1112463.47286 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.2624, "high": 0.2693, "low": 0.2572, "close": 0.2584, "volume": 44510390.0, "close_time": 1761393599999, "quote_volume": 11750814.42157, "trades": 52366, "taker_buy_base": 22090243.8, "taker_buy_quote": 5833571.75146 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.2583, "high": 0.2652, "low": 0.2574, "close": 0.2642, "volume": 30620853.1, "close_time": 1761407999999, "quote_volume": 7998165.70001, "trades": 51504, "taker_buy_base": 13908007.0, "taker_buy_quote": 3633291.23864 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.2641, "high": 0.2772, "low": 0.2628, "close": 0.2761, "volume": 15622577.4, "close_time": 1761422399999, "quote_volume": 4213140.20702, "trades": 43660, "taker_buy_base": 6955182.8, "taker_buy_quote": 1874880.92696 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2762, "high": 0.2783, "low": 0.2732, "close": 0.2738, "volume": 8672865.4, "close_time": 1761436799999, "quote_volume": 2391068.95812, "trades": 25252, "taker_buy_base": 3389729.7, "taker_buy_quote": 934644.22199 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2738, "high": 0.2738, "low": 0.2636, "close": 0.269, "volume": 11381347.9, "close_time": 1761451199999, "quote_volume": 3063764.99187, "trades": 32804, "taker_buy_base": 4841391.9, "taker_buy_quote": 1303610.16426 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.2689, "high": 0.2726, "low": 0.2657, "close": 0.2705, "volume": 7500296.2, "close_time": 1761465599999, "quote_volume": 2023538.33091, "trades": 22532, "taker_buy_base": 3921685.4, "taker_buy_quote": 1058160.83586 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2706, "high": 0.2774, "low": 0.2667, "close": 0.2756, "volume": 22469511.9, "close_time": 1761479999999, "quote_volume": 6104656.06245, "trades": 42547, "taker_buy_base": 11168098.8, "taker_buy_quote": 3034590.16275 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.2757, "high": 0.2774, "low": 0.2682, "close": 0.2716, "volume": 36391635.5, "close_time": 1761494399999, "quote_volume": 9887976.06327, "trades": 51934, "taker_buy_base": 17803358.7, "taker_buy_quote": 4837560.54305 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.2717, "high": 0.2802, "low": 0.2687, "close": 0.2743, "volume": 11243157.9, "close_time": 1761508799999, "quote_volume": 3102195.28263, "trades": 24157, "taker_buy_base": 5600872.4, "taker_buy_quote": 1544896.42015 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.2744, "high": 0.2799, "low": 0.2722, "close": 0.2778, "volume": 5295123.7, "close_time": 1761523199999, "quote_volume": 1464091.20967, "trades": 13570, "taker_buy_base": 2724145.8, "taker_buy_quote": 753263.52388 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2778, "high": 0.2885, "low": 0.2754, "close": 0.283, "volume": 10308232.8, "close_time": 1761537599999, "quote_volume": 2915985.9903, "trades": 26443, "taker_buy_base": 5118029.5, "taker_buy_quote": 1447695.51505 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2829, "high": 0.287, "low": 0.2725, "close": 0.277, "volume": 13614496.0, "close_time": 1761551999999, "quote_volume": 3822863.35871, "trades": 29763, "taker_buy_base": 6435233.9, "taker_buy_quote": 1807595.47705 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.277, "high": 0.2779, "low": 0.251, "close": 0.254, "volume": 34540474.8, "close_time": 1761566399999, "quote_volume": 8934082.61776, "trades": 79145, "taker_buy_base": 16420603.1, "taker_buy_quote": 4249083.25041 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.2539, "high": 0.2548, "low": 0.2377, "close": 0.2416, "volume": 38252706.8, "close_time": 1761580799999, "quote_volume": 9541527.13146, "trades": 80712, "taker_buy_base": 17175411.4, "taker_buy_quote": 4289109.08879 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.2417, "high": 0.2449, "low": 0.2363, "close": 0.2373, "volume": 16886022.5, "close_time": 1761595199999, "quote_volume": 4094884.64702, "trades": 43229, "taker_buy_base": 6828975.4, "taker_buy_quote": 1654112.31547 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2373, "high": 0.2436, "low": 0.2346, "close": 0.2413, "volume": 5768552.8, "close_time": 1761609599999, "quote_volume": 1377713.47214, "trades": 19592, "taker_buy_base": 3110057.3, "taker_buy_quote": 742749.58792 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2413, "high": 0.2413, "low": 0.2273, "close": 0.2313, "volume": 256085636.7, "close_time": 1761623999999, "quote_volume": 59122382.58072, "trades": 676343, "taker_buy_base": 132883823.0, "taker_buy_quote": 30683929.1795 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.2313, "high": 0.232, "low": 0.228, "close": 0.2287, "volume": 59889990.2, "close_time": 1761638399999, "quote_volume": 13812261.84343, "trades": 139385, "taker_buy_base": 29723345.5, "taker_buy_quote": 6857413.51696 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2288, "high": 0.2317, "low": 0.2271, "close": 0.2293, "volume": 26979526.5, "close_time": 1761652799999, "quote_volume": 6186503.78822, "trades": 40875, "taker_buy_base": 6302606.3, "taker_buy_quote": 1445318.74126 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2294, "high": 0.2347, "low": 0.226, "close": 0.2324, "volume": 35497198.3, "close_time": 1761667199999, "quote_volume": 8211311.53823, "trades": 57871, "taker_buy_base": 10353215.6, "taker_buy_quote": 2394847.32832 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2323, "high": 0.2351, "low": 0.2286, "close": 0.2301, "volume": 9797322.1, "close_time": 1761681599999, "quote_volume": 2270155.58773, "trades": 28675, "taker_buy_base": 4773686.4, "taker_buy_quote": 1106258.10964 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.2301, "high": 0.2321, "low": 0.2271, "close": 0.2301, "volume": 7763770.0, "close_time": 1761695999999, "quote_volume": 1783020.90831, "trades": 20297, "taker_buy_base": 4144651.0, "taker_buy_quote": 952034.13879 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2301, "high": 0.2334, "low": 0.2257, "close": 0.226, "volume": 7523445.7, "close_time": 1761710399999, "quote_volume": 1715440.46377, "trades": 20682, "taker_buy_base": 3638917.5, "taker_buy_quote": 829953.64888 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.2259, "high": 0.2394, "low": 0.225, "close": 0.2376, "volume": 18984981.3, "close_time": 1761724799999, "quote_volume": 4404031.23486, "trades": 48172, "taker_buy_base": 8476963.5, "taker_buy_quote": 1974497.74859 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.2376, "high": 0.2413, "low": 0.228, "close": 0.229, "volume": 36953418.8, "close_time": 1761739199999, "quote_volume": 8675634.03131, "trades": 73129, "taker_buy_base": 17851341.7, "taker_buy_quote": 4193193.94352 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.229, "high": 0.2318, "low": 0.2251, "close": 0.2271, "volume": 40183676.8, "close_time": 1761753599999, "quote_volume": 9168499.93021, "trades": 81262, "taker_buy_base": 15254486.6, "taker_buy_quote": 3480514.58649 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2271, "high": 0.2278, "low": 0.2103, "close": 0.2116, "volume": 40583404.8, "close_time": 1761767999999, "quote_volume": 8850082.70702, "trades": 114836, "taker_buy_base": 17269623.3, "taker_buy_quote": 3769356.77436 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.2117, "high": 0.2169, "low": 0.2106, "close": 0.2121, "volume": 11546211.9, "close_time": 1761782399999, "quote_volume": 2466239.63061, "trades": 36068, "taker_buy_base": 5725867.2, "taker_buy_quote": 1223136.24298 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2121, "high": 0.2152, "low": 0.2051, "close": 0.2106, "volume": 17225099.5, "close_time": 1761796799999, "quote_volume": 3615440.48598, "trades": 39382, "taker_buy_base": 8417383.5, "taker_buy_quote": 1767649.71387 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.2105, "high": 0.2105, "low": 0.2, "close": 0.2043, "volume": 43763699.5, "close_time": 1761811199999, "quote_volume": 8898260.68834, "trades": 72591, "taker_buy_base": 20903743.6, "taker_buy_quote": 4252658.79643 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.2044, "high": 0.2053, "low": 0.2, "close": 0.2002, "volume": 86906757.2, "close_time": 1761825599999, "quote_volume": 17494782.60371, "trades": 90143, "taker_buy_base": 35150371.3, "taker_buy_quote": 7077306.33995 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2002, "high": 0.2026, "low": 0.1869, "close": 0.1872, "volume": 80608343.4, "close_time": 1761839999999, "quote_volume": 15816828.02902, "trades": 95644, "taker_buy_base": 32320882.9, "taker_buy_quote": 6345172.45964 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1871, "high": 0.19, "low": 0.1834, "close": 0.188, "volume": 34915263.2, "close_time": 1761854399999, "quote_volume": 6522742.46705, "trades": 62016, "taker_buy_base": 15823030.0, "taker_buy_quote": 2954625.17939 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1879, "high": 0.1914, "low": 0.1864, "close": 0.1887, "volume": 13446461.1, "close_time": 1761868799999, "quote_volume": 2533895.55696, "trades": 23371, "taker_buy_base": 6923800.4, "taker_buy_quote": 1304669.48369 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1887, "high": 0.1929, "low": 0.1869, "close": 0.1896, "volume": 16321963.8, "close_time": 1761883199999, "quote_volume": 3099785.70362, "trades": 28451, "taker_buy_base": 8180905.8, "taker_buy_quote": 1553785.85262 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1896, "high": 0.1924, "low": 0.1878, "close": 0.189, "volume": 24111919.4, "close_time": 1761897599999, "quote_volume": 4577008.57177, "trades": 44324, "taker_buy_base": 11927383.8, "taker_buy_quote": 2264205.71577 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1891, "high": 0.1943, "low": 0.187, "close": 0.194, "volume": 49654272.5, "close_time": 1761911999999, "quote_volume": 9460936.05783, "trades": 98391, "taker_buy_base": 21289906.5, "taker_buy_quote": 4057624.0994 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.194, "high": 0.1979, "low": 0.1919, "close": 0.1926, "volume": 87705056.1, "close_time": 1761926399999, "quote_volume": 17068183.76241, "trades": 114390, "taker_buy_base": 34116227.9, "taker_buy_quote": 6635474.04131 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1926, "high": 0.1949, "low": 0.1906, "close": 0.1924, "volume": 36039694.2, "close_time": 1761940799999, "quote_volume": 6942739.46963, "trades": 55512, "taker_buy_base": 18489196.4, "taker_buy_quote": 3562065.03173 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1923, "high": 0.1936, "low": 0.1902, "close": 0.1934, "volume": 15627522.6, "close_time": 1761955199999, "quote_volume": 2997972.32541, "trades": 25157, "taker_buy_base": 7755247.9, "taker_buy_quote": 1488089.90271 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1934, "high": 0.1992, "low": 0.19, "close": 0.1985, "volume": 13317881.3, "close_time": 1761969599999, "quote_volume": 2588708.92848, "trades": 24342, "taker_buy_base": 6914861.8, "taker_buy_quote": 1344369.53861 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1984, "high": 0.2133, "low": 0.1978, "close": 0.2062, "volume": 40397674.6, "close_time": 1761983999999, "quote_volume": 8227974.85506, "trades": 69026, "taker_buy_base": 20174137.3, "taker_buy_quote": 4108043.04047 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.2063, "high": 0.21, "low": 0.2009, "close": 0.2058, "volume": 123132806.2, "close_time": 1761998399999, "quote_volume": 25148400.66727, "trades": 187184, "taker_buy_base": 61217577.7, "taker_buy_quote": 12503953.31949 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2058, "high": 0.2124, "low": 0.2032, "close": 0.212, "volume": 103547236.1, "close_time": 1762012799999, "quote_volume": 21419563.55016, "trades": 107678, "taker_buy_base": 50446758.8, "taker_buy_quote": 10437233.61083 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2119, "high": 0.2173, "low": 0.2043, "close": 0.2066, "volume": 108965069.3, "close_time": 1762027199999, "quote_volume": 22841162.08981, "trades": 90750, "taker_buy_base": 53818899.0, "taker_buy_quote": 11283965.68675 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2066, "high": 0.21, "low": 0.2061, "close": 0.2078, "volume": 118151252.0, "close_time": 1762041599999, "quote_volume": 24575860.73671, "trades": 109084, "taker_buy_base": 58962683.5, "taker_buy_quote": 12266153.58185 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2078, "high": 0.2127, "low": 0.2027, "close": 0.2047, "volume": 80750258.6, "close_time": 1762055999999, "quote_volume": 16791645.66666, "trades": 82966, "taker_buy_base": 40810061.6, "taker_buy_quote": 8486504.92511 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2047, "high": 0.2099, "low": 0.2019, "close": 0.2059, "volume": 273702539.8, "close_time": 1762070399999, "quote_volume": 55989361.45921, "trades": 238641, "taker_buy_base": 139436624.0, "taker_buy_quote": 28527736.32686 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2058, "high": 0.2108, "low": 0.1923, "close": 0.1964, "volume": 439065575.0, "close_time": 1762084799999, "quote_volume": 89631380.00774, "trades": 246504, "taker_buy_base": 219964396.5, "taker_buy_quote": 44914081.56616 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1964, "high": 0.199, "low": 0.1928, "close": 0.1939, "volume": 281394156.8, "close_time": 1762099199999, "quote_volume": 55043325.83114, "trades": 155308, "taker_buy_base": 133417846.2, "taker_buy_quote": 26103733.7796 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.194, "high": 0.1951, "low": 0.1915, "close": 0.1932, "volume": 182672277.2, "close_time": 1762113599999, "quote_volume": 35302893.15399, "trades": 105993, "taker_buy_base": 84512700.9, "taker_buy_quote": 16335680.29648 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1933, "high": 0.1959, "low": 0.1925, "close": 0.194, "volume": 85223664.5, "close_time": 1762127999999, "quote_volume": 16565903.43214, "trades": 55006, "taker_buy_base": 36311883.9, "taker_buy_quote": 7058818.41085 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1941, "high": 0.1961, "low": 0.1769, "close": 0.1775, "volume": 181918550.3, "close_time": 1762142399999, "quote_volume": 33979600.19483, "trades": 92776, "taker_buy_base": 83381471.3, "taker_buy_quote": 15571056.69807 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1775, "high": 0.1926, "low": 0.1759, "close": 0.1911, "volume": 1491402812.7, "close_time": 1762156799999, "quote_volume": 278964562.35427, "trades": 765541, "taker_buy_base": 724028323.7, "taker_buy_quote": 135427263.42635 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1911, "high": 0.2098, "low": 0.181, "close": 0.1812, "volume": 3614237604.9, "close_time": 1762171199999, "quote_volume": 701408601.49886, "trades": 2393247, "taker_buy_base": 1712807816.8, "taker_buy_quote": 332727116.74801 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1813, "high": 0.186, "low": 0.1657, "close": 0.168, "volume": 46023253.9, "close_time": 1762185599999, "quote_volume": 8198109.54218, "trades": 39479, "taker_buy_base": 22854782.4, "taker_buy_quote": 4075111.84295 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1681, "high": 0.1738, "low": 0.1672, "close": 0.1678, "volume": 14689639.8, "close_time": 1762199999999, "quote_volume": 2501770.05455, "trades": 10063, "taker_buy_base": 7714528.6, "taker_buy_quote": 1313310.1155 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1678, "high": 0.1685, "low": 0.1609, "close": 0.1653, "volume": 12241476.0, "close_time": 1762214399999, "quote_volume": 2025951.49257, "trades": 8714, "taker_buy_base": 6110220.9, "taker_buy_quote": 1011564.84236 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1654, "high": 0.1678, "low": 0.1624, "close": 0.1648, "volume": 12653691.6, "close_time": 1762228799999, "quote_volume": 2091514.19521, "trades": 9336, "taker_buy_base": 6548510.5, "taker_buy_quote": 1081846.66614 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1649, "high": 0.1658, "low": 0.1512, "close": 0.1521, "volume": 23597960.0, "close_time": 1762243199999, "quote_volume": 3731779.60953, "trades": 15667, "taker_buy_base": 10945979.2, "taker_buy_quote": 1731658.85466 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1521, "high": 0.1633, "low": 0.1521, "close": 0.1593, "volume": 20020910.1, "close_time": 1762257599999, "quote_volume": 3144661.21212, "trades": 13736, "taker_buy_base": 10748802.4, "taker_buy_quote": 1689074.62062 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1593, "high": 0.1631, "low": 0.1538, "close": 0.1602, "volume": 15057477.9, "close_time": 1762271999999, "quote_volume": 2383175.60156, "trades": 12268, "taker_buy_base": 7145706.3, "taker_buy_quote": 1131422.1815 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1603, "high": 0.1619, "low": 0.1548, "close": 0.1587, "volume": 18611550.6, "close_time": 1762286399999, "quote_volume": 2951452.95908, "trades": 15151, "taker_buy_base": 9325905.4, "taker_buy_quote": 1478727.41494 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1589, "high": 0.1615, "low": 0.151, "close": 0.1568, "volume": 27342464.9, "close_time": 1762300799999, "quote_volume": 4277928.927, "trades": 20462, "taker_buy_base": 14229073.8, "taker_buy_quote": 2225512.64799 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1567, "high": 0.1616, "low": 0.1464, "close": 0.1586, "volume": 20944642.3, "close_time": 1762315199999, "quote_volume": 3227160.10417, "trades": 13906, "taker_buy_base": 10571974.4, "taker_buy_quote": 1629317.69236 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1585, "high": 0.1594, "low": 0.1552, "close": 0.157, "volume": 7702049.4, "close_time": 1762329599999, "quote_volume": 1211698.2539, "trades": 6099, "taker_buy_base": 3901795.1, "taker_buy_quote": 613875.67835 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1569, "high": 0.1569, "low": 0.1495, "close": 0.153, "volume": 9051736.7, "close_time": 1762343999999, "quote_volume": 1382986.58405, "trades": 8504, "taker_buy_base": 4625005.8, "taker_buy_quote": 706215.73676 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.153, "high": 0.1551, "low": 0.1504, "close": 0.1546, "volume": 9649984.5, "close_time": 1762358399999, "quote_volume": 1474057.71649, "trades": 9243, "taker_buy_base": 4876671.2, "taker_buy_quote": 745016.69625 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1546, "high": 0.1576, "low": 0.1521, "close": 0.1546, "volume": 9056733.8, "close_time": 1762372799999, "quote_volume": 1403772.39225, "trades": 8507, "taker_buy_base": 5007727.8, "taker_buy_quote": 777231.30712 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1546, "high": 0.1565, "low": 0.1524, "close": 0.1549, "volume": 8106005.4, "close_time": 1762387199999, "quote_volume": 1251692.80579, "trades": 6014, "taker_buy_base": 4169028.5, "taker_buy_quote": 643861.53985 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1476, "close": 0.1495, "volume": 6657561.7, "close_time": 1762401599999, "quote_volume": 1001575.54748, "trades": 5740, "taker_buy_base": 3601934.1, "taker_buy_quote": 541585.64893 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1495, "high": 0.1516, "low": 0.1468, "close": 0.1496, "volume": 6825773.0, "close_time": 1762415999999, "quote_volume": 1015983.41246, "trades": 6682, "taker_buy_base": 3711882.8, "taker_buy_quote": 552687.96592 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1496, "high": 0.1514, "low": 0.1468, "close": 0.149, "volume": 7254493.1, "close_time": 1762430399999, "quote_volume": 1080259.50094, "trades": 7640, "taker_buy_base": 3616163.5, "taker_buy_quote": 538558.24835 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.149, "high": 0.1531, "low": 0.1442, "close": 0.1454, "volume": 9191304.7, "close_time": 1762444799999, "quote_volume": 1367568.54766, "trades": 9434, "taker_buy_base": 4428219.6, "taker_buy_quote": 659140.02142 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1454, "high": 0.1486, "low": 0.1426, "close": 0.1465, "volume": 9510151.9, "close_time": 1762459199999, "quote_volume": 1383527.26433, "trades": 9472, "taker_buy_base": 4699455.6, "taker_buy_quote": 683337.98509 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1467, "high": 0.1514, "low": 0.1463, "close": 0.1506, "volume": 9355299.1, "close_time": 1762473599999, "quote_volume": 1394079.48391, "trades": 8883, "taker_buy_base": 4828367.8, "taker_buy_quote": 719557.0457 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1506, "high": 0.154, "low": 0.1491, "close": 0.1504, "volume": 8073909.2, "close_time": 1762487999999, "quote_volume": 1221615.99129, "trades": 8239, "taker_buy_base": 3548605.3, "taker_buy_quote": 537350.26601 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1504, "high": 0.1542, "low": 0.1498, "close": 0.1541, "volume": 4643251.4, "close_time": 1762502399999, "quote_volume": 705665.25007, "trades": 5784, "taker_buy_base": 2251332.9, "taker_buy_quote": 342292.65625 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1542, "high": 0.1552, "low": 0.148, "close": 0.1494, "volume": 7484966.3, "close_time": 1762516799999, "quote_volume": 1132938.40495, "trades": 7471, "taker_buy_base": 3488926.6, "taker_buy_quote": 527864.90723 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1494, "high": 0.1593, "low": 0.1475, "close": 0.1587, "volume": 11225390.5, "close_time": 1762531199999, "quote_volume": 1725528.09543, "trades": 11517, "taker_buy_base": 5915324.5, "taker_buy_quote": 908104.2513 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1589, "high": 0.1664, "low": 0.1573, "close": 0.1646, "volume": 12080068.2, "close_time": 1762545599999, "quote_volume": 1969049.94792, "trades": 10022, "taker_buy_base": 6414496.4, "taker_buy_quote": 1046571.77714 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1647, "high": 0.1653, "low": 0.1605, "close": 0.1628, "volume": 5686475.0, "close_time": 1762559999999, "quote_volume": 927769.52661, "trades": 5273, "taker_buy_base": 2444785.0, "taker_buy_quote": 399374.18514 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1627, "high": 0.1665, "low": 0.1621, "close": 0.1629, "volume": 7848930.2, "close_time": 1762574399999, "quote_volume": 1292720.6132, "trades": 8009, "taker_buy_base": 3853141.1, "taker_buy_quote": 635010.67727 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1628, "high": 0.1724, "low": 0.16, "close": 0.1704, "volume": 12248259.5, "close_time": 1762588799999, "quote_volume": 2035816.41372, "trades": 11536, "taker_buy_base": 6751165.9, "taker_buy_quote": 1125283.4591 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1704, "high": 0.1741, "low": 0.1669, "close": 0.1682, "volume": 7633288.7, "close_time": 1762603199999, "quote_volume": 1296237.0059, "trades": 8736, "taker_buy_base": 3984937.3, "taker_buy_quote": 676753.41234 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1682, "high": 0.172, "low": 0.1606, "close": 0.162, "volume": 8572924.9, "close_time": 1762617599999, "quote_volume": 1423869.854, "trades": 10011, "taker_buy_base": 4164106.4, "taker_buy_quote": 691908.2358 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1619, "high": 0.168, "low": 0.1619, "close": 0.1659, "volume": 4810500.5, "close_time": 1762631999999, "quote_volume": 793131.72286, "trades": 5311, "taker_buy_base": 2567794.7, "taker_buy_quote": 423389.17337 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1657, "high": 0.1712, "low": 0.1639, "close": 0.1698, "volume": 3629832.5, "close_time": 1762646399999, "quote_volume": 609082.60519, "trades": 4138, "taker_buy_base": 1902491.5, "taker_buy_quote": 319323.96271 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1698, "high": 0.1704, "low": 0.1586, "close": 0.1614, "volume": 6961047.3, "close_time": 1762660799999, "quote_volume": 1133821.43946, "trades": 7004, "taker_buy_base": 3384127.2, "taker_buy_quote": 551586.69654 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1614, "high": 0.1631, "low": 0.1598, "close": 0.162, "volume": 3120032.1, "close_time": 1762675199999, "quote_volume": 504197.65061, "trades": 3359, "taker_buy_base": 1514398.8, "taker_buy_quote": 244738.08826 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1619, "high": 0.1622, "low": 0.156, "close": 0.1606, "volume": 4467628.6, "close_time": 1762689599999, "quote_volume": 712000.81621, "trades": 4316, "taker_buy_base": 2301398.6, "taker_buy_quote": 367371.60505 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1606, "high": 0.1663, "low": 0.1605, "close": 0.1653, "volume": 6008785.5, "close_time": 1762703999999, "quote_volume": 980767.60067, "trades": 6012, "taker_buy_base": 3080078.2, "taker_buy_quote": 502738.98171 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1653, "high": 0.1695, "low": 0.1644, "close": 0.1683, "volume": 5097893.3, "close_time": 1762718399999, "quote_volume": 853310.13069, "trades": 5147, "taker_buy_base": 2695706.3, "taker_buy_quote": 451166.86268 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1685, "high": 0.1689, "low": 0.1647, "close": 0.1659, "volume": 3513883.4, "close_time": 1762732799999, "quote_volume": 585733.81634, "trades": 3440, "taker_buy_base": 1634442.8, "taker_buy_quote": 272451.85178 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1659, "high": 0.1712, "low": 0.1643, "close": 0.1668, "volume": 5588728.4, "close_time": 1762747199999, "quote_volume": 935979.33365, "trades": 6492, "taker_buy_base": 2692781.2, "taker_buy_quote": 451154.96942 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1668, "high": 0.1676, "low": 0.1633, "close": 0.1646, "volume": 3737854.1, "close_time": 1762761599999, "quote_volume": 619102.18904, "trades": 4093, "taker_buy_base": 1786619.6, "taker_buy_quote": 295961.84799 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1646, "high": 0.1679, "low": 0.162, "close": 0.1655, "volume": 3689851.7, "close_time": 1762775999999, "quote_volume": 609835.77851, "trades": 4376, "taker_buy_base": 1876927.4, "taker_buy_quote": 310276.79136 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1655, "high": 0.1698, "low": 0.1634, "close": 0.1652, "volume": 4497515.5, "close_time": 1762790399999, "quote_volume": 746033.48487, "trades": 6018, "taker_buy_base": 2268892.8, "taker_buy_quote": 376562.11008 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1653, "high": 0.1696, "low": 0.1647, "close": 0.1667, "volume": 4447453.4, "close_time": 1762804799999, "quote_volume": 745171.4012, "trades": 5090, "taker_buy_base": 2203248.9, "taker_buy_quote": 369143.95613 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1667, "high": 0.1697, "low": 0.1638, "close": 0.1678, "volume": 2966445.7, "close_time": 1762819199999, "quote_volume": 496708.00988, "trades": 4177, "taker_buy_base": 1451175.0, "taker_buy_quote": 242913.7888 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1678, "high": 0.168, "low": 0.1623, "close": 0.1661, "volume": 3618487.8, "close_time": 1762833599999, "quote_volume": 598608.56885, "trades": 5402, "taker_buy_base": 1664303.6, "taker_buy_quote": 275011.37577 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1662, "high": 0.1668, "low": 0.1591, "close": 0.1595, "volume": 3750928.1, "close_time": 1762847999999, "quote_volume": 606691.5174, "trades": 5649, "taker_buy_base": 1886312.0, "taker_buy_quote": 305008.9474 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1594, "high": 0.1619, "low": 0.1588, "close": 0.1605, "volume": 2737699.3, "close_time": 1762862399999, "quote_volume": 439080.11097, "trades": 3654, "taker_buy_base": 1391390.2, "taker_buy_quote": 223159.72703 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1603, "high": 0.1612, "low": 0.1567, "close": 0.1585, "volume": 4634645.5, "close_time": 1762876799999, "quote_volume": 735641.91739, "trades": 5814, "taker_buy_base": 2231995.5, "taker_buy_quote": 354115.22479 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1584, "high": 0.1603, "low": 0.1544, "close": 0.1548, "volume": 2334270.7, "close_time": 1762891199999, "quote_volume": 368401.9157, "trades": 3292, "taker_buy_base": 1111648.7, "taker_buy_quote": 175467.57666 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1548, "high": 0.1567, "low": 0.1541, "close": 0.1552, "volume": 2330521.2, "close_time": 1762905599999, "quote_volume": 362007.89289, "trades": 3877, "taker_buy_base": 1292529.0, "taker_buy_quote": 200761.4888 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1551, "high": 0.1594, "low": 0.1536, "close": 0.1587, "volume": 4621416.4, "close_time": 1762919999999, "quote_volume": 724683.02796, "trades": 7231, "taker_buy_base": 2036866.3, "taker_buy_quote": 319434.95921 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1588, "high": 0.1625, "low": 0.1584, "close": 0.1595, "volume": 2505875.0, "close_time": 1762934399999, "quote_volume": 402828.36931, "trades": 3693, "taker_buy_base": 1176222.2, "taker_buy_quote": 189061.66161 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1596, "high": 0.1639, "low": 0.1596, "close": 0.1613, "volume": 2171498.1, "close_time": 1762948799999, "quote_volume": 351872.23602, "trades": 3210, "taker_buy_base": 983880.6, "taker_buy_quote": 159468.6553 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1613, "high": 0.1614, "low": 0.1549, "close": 0.1557, "volume": 3892201.1, "close_time": 1762963199999, "quote_volume": 617788.86833, "trades": 7297, "taker_buy_base": 1916494.6, "taker_buy_quote": 304119.6256 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1556, "high": 0.1567, "low": 0.1521, "close": 0.1539, "volume": 2987814.0, "close_time": 1762977599999, "quote_volume": 462163.90902, "trades": 6434, "taker_buy_base": 1670331.7, "taker_buy_quote": 258494.9234 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1538, "high": 0.1566, "low": 0.1534, "close": 0.1548, "volume": 1914130.2, "close_time": 1762991999999, "quote_volume": 297060.48147, "trades": 3525, "taker_buy_base": 940865.0, "taker_buy_quote": 146057.83747 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1548, "high": 0.162, "low": 0.1546, "close": 0.1575, "volume": 6294804.0, "close_time": 1763006399999, "quote_volume": 995518.01947, "trades": 9735, "taker_buy_base": 3395126.3, "taker_buy_quote": 537189.18274 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1575, "high": 0.158, "low": 0.1548, "close": 0.1563, "volume": 2272097.6, "close_time": 1763020799999, "quote_volume": 355882.37216, "trades": 4125, "taker_buy_base": 1096527.4, "taker_buy_quote": 171690.28188 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1563, "high": 0.1573, "low": 0.1542, "close": 0.1545, "volume": 2526455.5, "close_time": 1763035199999, "quote_volume": 392896.14926, "trades": 4178, "taker_buy_base": 1268284.0, "taker_buy_quote": 197168.99898 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1546, "high": 0.1574, "low": 0.1529, "close": 0.1541, "volume": 3677085.3, "close_time": 1763049599999, "quote_volume": 570215.949, "trades": 5394, "taker_buy_base": 1832875.3, "taker_buy_quote": 284168.30835 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.154, "high": 0.1546, "low": 0.1422, "close": 0.1428, "volume": 7638983.2, "close_time": 1763063999999, "quote_volume": 1129939.46588, "trades": 10807, "taker_buy_base": 3605519.0, "taker_buy_quote": 534051.64707 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1428, "high": 0.1458, "low": 0.1392, "close": 0.1444, "volume": 5804558.9, "close_time": 1763078399999, "quote_volume": 822015.53962, "trades": 6488, "taker_buy_base": 2481206.9, "taker_buy_quote": 351830.0044 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1443, "high": 0.1443, "low": 0.1376, "close": 0.1386, "volume": 4937426.4, "close_time": 1763092799999, "quote_volume": 698827.33175, "trades": 5774, "taker_buy_base": 2450799.0, "taker_buy_quote": 347009.51475 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1385, "high": 0.1392, "low": 0.132, "close": 0.1382, "volume": 8740933.0, "close_time": 1763107199999, "quote_volume": 1187770.43055, "trades": 11159, "taker_buy_base": 4071222.9, "taker_buy_quote": 553377.48022 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1381, "high": 0.1382, "low": 0.1342, "close": 0.1357, "volume": 3836848.2, "close_time": 1763121599999, "quote_volume": 520600.03565, "trades": 4874, "taker_buy_base": 1510336.7, "taker_buy_quote": 205064.05105 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1357, "high": 0.1383, "low": 0.1335, "close": 0.1373, "volume": 5486079.9, "close_time": 1763135999999, "quote_volume": 746310.38875, "trades": 7885, "taker_buy_base": 2297369.6, "taker_buy_quote": 312649.78549 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1372, "high": 0.1411, "low": 0.1365, "close": 0.141, "volume": 2360275.0, "close_time": 1763150399999, "quote_volume": 326586.71354, "trades": 3855, "taker_buy_base": 1257359.5, "taker_buy_quote": 174007.31639 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.141, "high": 0.1416, "low": 0.134, "close": 0.1361, "volume": 3336281.1, "close_time": 1763164799999, "quote_volume": 458536.44054, "trades": 4878, "taker_buy_base": 1795030.9, "taker_buy_quote": 246313.01946 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1361, "high": 0.1408, "low": 0.1354, "close": 0.1397, "volume": 3440902.3, "close_time": 1763179199999, "quote_volume": 475780.87528, "trades": 4139, "taker_buy_base": 1409921.6, "taker_buy_quote": 194875.37346 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1397, "high": 0.1406, "low": 0.1377, "close": 0.1379, "volume": 1684945.5, "close_time": 1763193599999, "quote_volume": 234225.37772, "trades": 2074, "taker_buy_base": 998382.4, "taker_buy_quote": 138710.92032 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.138, "high": 0.1385, "low": 0.1344, "close": 0.1372, "volume": 3809940.0, "close_time": 1763207999999, "quote_volume": 522135.48124, "trades": 4130, "taker_buy_base": 2257155.6, "taker_buy_quote": 309552.05539 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1371, "high": 0.1387, "low": 0.1365, "close": 0.1366, "volume": 2102430.9, "close_time": 1763222399999, "quote_volume": 289230.19855, "trades": 3261, "taker_buy_base": 1032341.7, "taker_buy_quote": 142112.83311 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1366, "high": 0.1382, "low": 0.1356, "close": 0.1362, "volume": 1806236.7, "close_time": 1763236799999, "quote_volume": 247168.6526, "trades": 2835, "taker_buy_base": 888926.7, "taker_buy_quote": 121719.48932 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1361, "high": 0.1368, "low": 0.1333, "close": 0.1357, "volume": 1715006.5, "close_time": 1763251199999, "quote_volume": 232444.85594, "trades": 2600, "taker_buy_base": 813449.2, "taker_buy_quote": 110289.75198 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1357, "high": 0.1376, "low": 0.1336, "close": 0.1372, "volume": 1954577.4, "close_time": 1763265599999, "quote_volume": 265270.71458, "trades": 3098, "taker_buy_base": 1023039.6, "taker_buy_quote": 138793.26367 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1372, "high": 0.1374, "low": 0.1353, "close": 0.1374, "volume": 1199559.4, "close_time": 1763279999999, "quote_volume": 164054.14616, "trades": 2104, "taker_buy_base": 594442.7, "taker_buy_quote": 81310.38355 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1375, "high": 0.1378, "low": 0.1331, "close": 0.1336, "volume": 1662712.1, "close_time": 1763294399999, "quote_volume": 225961.70814, "trades": 2664, "taker_buy_base": 825666.2, "taker_buy_quote": 112145.30773 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1336, "high": 0.1345, "low": 0.1298, "close": 0.1301, "volume": 3332059.6, "close_time": 1763308799999, "quote_volume": 442276.3455, "trades": 4460, "taker_buy_base": 1593830.0, "taker_buy_quote": 211751.04407 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1301, "high": 0.1313, "low": 0.124, "close": 0.1266, "volume": 6473047.2, "close_time": 1763323199999, "quote_volume": 823353.66559, "trades": 8529, "taker_buy_base": 3336066.1, "taker_buy_quote": 424365.08302 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1267, "high": 0.1315, "low": 0.1256, "close": 0.1308, "volume": 3078513.2, "close_time": 1763337599999, "quote_volume": 393867.8651, "trades": 4734, "taker_buy_base": 1637656.7, "taker_buy_quote": 209531.44025 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1308, "high": 0.132, "low": 0.1286, "close": 0.1309, "volume": 2105402.9, "close_time": 1763351999999, "quote_volume": 274168.13599, "trades": 3773, "taker_buy_base": 1128950.9, "taker_buy_quote": 147042.35091 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1309, "high": 0.1313, "low": 0.1276, "close": 0.1296, "volume": 2369489.1, "close_time": 1763366399999, "quote_volume": 306421.29365, "trades": 3297, "taker_buy_base": 1054583.5, "taker_buy_quote": 136380.5818 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1297, "high": 0.1309, "low": 0.1286, "close": 0.1301, "volume": 1575550.7, "close_time": 1763380799999, "quote_volume": 204113.43093, "trades": 2696, "taker_buy_base": 819926.3, "taker_buy_quote": 106226.66122 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.13, "high": 0.1316, "low": 0.1254, "close": 0.1262, "volume": 4988972.5, "close_time": 1763395199999, "quote_volume": 639874.24761, "trades": 7742, "taker_buy_base": 2554033.8, "taker_buy_quote": 327654.88041 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1263, "high": 0.1286, "low": 0.1227, "close": 0.1233, "volume": 4039443.3, "close_time": 1763409599999, "quote_volume": 503445.99539, "trades": 6670, "taker_buy_base": 1983552.5, "taker_buy_quote": 247598.68883 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1233, "high": 0.1247, "low": 0.1226, "close": 0.1246, "volume": 2750345.7, "close_time": 1763423999999, "quote_volume": 340289.28391, "trades": 4586, "taker_buy_base": 1304312.6, "taker_buy_quote": 161396.48282 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1245, "high": 0.1263, "low": 0.1204, "close": 0.1257, "volume": 7757395.2, "close_time": 1763438399999, "quote_volume": 962594.06051, "trades": 9249, "taker_buy_base": 3805111.1, "taker_buy_quote": 472963.19155 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1258, "high": 0.1274, "low": 0.1237, "close": 0.1257, "volume": 3137116.4, "close_time": 1763452799999, "quote_volume": 394219.33368, "trades": 4479, "taker_buy_base": 1687901.7, "taker_buy_quote": 212099.52572 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1256, "high": 0.127, "low": 0.1219, "close": 0.1237, "volume": 12293916.0, "close_time": 1763467199999, "quote_volume": 1522779.96695, "trades": 18831, "taker_buy_base": 4684435.0, "taker_buy_quote": 580142.80918 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1237, "high": 0.1273, "low": 0.1221, "close": 0.126, "volume": 6812728.8, "close_time": 1763481599999, "quote_volume": 847119.76559, "trades": 10004, "taker_buy_base": 3152967.0, "taker_buy_quote": 392156.25534 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1261, "high": 0.1277, "low": 0.125, "close": 0.1253, "volume": 2915940.5, "close_time": 1763495999999, "quote_volume": 368541.27592, "trades": 4505, "taker_buy_base": 1308743.3, "taker_buy_quote": 165390.40519 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1253, "high": 0.1262, "low": 0.1241, "close": 0.1258, "volume": 1547847.8, "close_time": 1763510399999, "quote_volume": 193805.80664, "trades": 2688, "taker_buy_base": 817773.5, "taker_buy_quote": 102392.78888 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1259, "high": 0.1262, "low": 0.123, "close": 0.1233, "volume": 2605160.3, "close_time": 1763524799999, "quote_volume": 324804.51515, "trades": 4116, "taker_buy_base": 1175415.8, "taker_buy_quote": 146579.07894 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1232, "high": 0.1237, "low": 0.1188, "close": 0.1214, "volume": 3915814.7, "close_time": 1763539199999, "quote_volume": 474929.69457, "trades": 5270, "taker_buy_base": 1751371.8, "taker_buy_quote": 212871.61765 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1215, "high": 0.1228, "low": 0.1205, "close": 0.1217, "volume": 1840091.1, "close_time": 1763553599999, "quote_volume": 223733.54018, "trades": 3176, "taker_buy_base": 885951.6, "taker_buy_quote": 107789.89997 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1217, "high": 0.1237, "low": 0.119, "close": 0.1191, "volume": 3324950.1, "close_time": 1763567999999, "quote_volume": 403897.22664, "trades": 5157, "taker_buy_base": 1545140.3, "taker_buy_quote": 187681.95532 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.119, "high": 0.1199, "low": 0.1151, "close": 0.1162, "volume": 4032961.1, "close_time": 1763582399999, "quote_volume": 470890.79677, "trades": 6269, "taker_buy_base": 2051492.4, "taker_buy_quote": 239465.49214 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1162, "high": 0.1227, "low": 0.1161, "close": 0.1226, "volume": 2615008.2, "close_time": 1763596799999, "quote_volume": 314586.60499, "trades": 4046, "taker_buy_base": 1270113.9, "taker_buy_quote": 152726.05328 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1227, "high": 0.1227, "low": 0.1213, "close": 0.1216, "volume": 1497196.6, "close_time": 1763611199999, "quote_volume": 182501.28235, "trades": 2427, "taker_buy_base": 617590.7, "taker_buy_quote": 75329.04107 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1216, "high": 0.1219, "low": 0.1202, "close": 0.1214, "volume": 1807496.2, "close_time": 1763625599999, "quote_volume": 218673.52686, "trades": 2728, "taker_buy_base": 804492.1, "taker_buy_quote": 97363.95442 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1214, "high": 0.1229, "low": 0.1206, "close": 0.1222, "volume": 1772642.7, "close_time": 1763639999999, "quote_volume": 215424.44969, "trades": 2775, "taker_buy_base": 797156.8, "taker_buy_quote": 96902.5458 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1222, "high": 0.1249, "low": 0.1217, "close": 0.1217, "volume": 4583912.0, "close_time": 1763654399999, "quote_volume": 564886.05556, "trades": 6233, "taker_buy_base": 2083050.4, "taker_buy_quote": 256945.62076 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1218, "high": 0.1219, "low": 0.1121, "close": 0.1155, "volume": 6732704.2, "close_time": 1763668799999, "quote_volume": 779658.35876, "trades": 9699, "taker_buy_base": 3598784.2, "taker_buy_quote": 416183.56796 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1155, "high": 0.1185, "low": 0.1139, "close": 0.1153, "volume": 2925374.8, "close_time": 1763683199999, "quote_volume": 340548.37917, "trades": 4519, "taker_buy_base": 1652408.4, "taker_buy_quote": 192241.9079 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1153, "high": 0.1171, "low": 0.1126, "close": 0.1145, "volume": 3231408.8, "close_time": 1763697599999, "quote_volume": 371091.47672, "trades": 5254, "taker_buy_base": 1419054.1, "taker_buy_quote": 163123.33951 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1145, "high": 0.1148, "low": 0.0989, "close": 0.1069, "volume": 8501661.1, "close_time": 1763711999999, "quote_volume": 927695.86976, "trades": 11093, "taker_buy_base": 4224548.8, "taker_buy_quote": 461833.89626 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1069, "high": 0.108, "low": 0.1026, "close": 0.1042, "volume": 7436049.0, "close_time": 1763726399999, "quote_volume": 777934.07279, "trades": 7781, "taker_buy_base": 3649075.1, "taker_buy_quote": 382006.12111 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1042, "high": 0.125, "low": 0.1028, "close": 0.1208, "volume": 26384306.0, "close_time": 1763740799999, "quote_volume": 3090021.99462, "trades": 28229, "taker_buy_base": 14842281.4, "taker_buy_quote": 1739359.87568 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1207, "high": 0.1261, "low": 0.1155, "close": 0.1208, "volume": 23714737.3, "close_time": 1763755199999, "quote_volume": 2882426.1018, "trades": 26492, "taker_buy_base": 12001745.2, "taker_buy_quote": 1460695.36833 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1208, "high": 0.1281, "low": 0.1164, "close": 0.1279, "volume": 9395912.7, "close_time": 1763769599999, "quote_volume": 1130059.96747, "trades": 10008, "taker_buy_base": 4633088.0, "taker_buy_quote": 557852.27165 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1277, "high": 0.1474, "low": 0.1225, "close": 0.1342, "volume": 40567153.3, "close_time": 1763783999999, "quote_volume": 5429340.9094, "trades": 57995, "taker_buy_base": 21976161.8, "taker_buy_quote": 2943247.18985 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1341, "high": 0.1341, "low": 0.1227, "close": 0.1264, "volume": 14069397.7, "close_time": 1763798399999, "quote_volume": 1798342.59095, "trades": 18930, "taker_buy_base": 5437172.6, "taker_buy_quote": 694330.95819 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1265, "high": 0.132, "low": 0.1179, "close": 0.1207, "volume": 17345681.1, "close_time": 1763812799999, "quote_volume": 2175152.34303, "trades": 21987, "taker_buy_base": 9638546.8, "taker_buy_quote": 1212871.20554 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1207, "high": 0.1207, "low": 0.1147, "close": 0.117, "volume": 10140077.7, "close_time": 1763827199999, "quote_volume": 1189671.84419, "trades": 13514, "taker_buy_base": 4631550.7, "taker_buy_quote": 543845.87009 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1169, "high": 0.1186, "low": 0.1166, "close": 0.1175, "volume": 2039738.6, "close_time": 1763841599999, "quote_volume": 240070.85178, "trades": 3398, "taker_buy_base": 1161902.1, "taker_buy_quote": 136800.80686 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1174, "high": 0.1195, "low": 0.1159, "close": 0.1184, "volume": 2123800.4, "close_time": 1763855999999, "quote_volume": 250042.75884, "trades": 3368, "taker_buy_base": 1049985.8, "taker_buy_quote": 123510.33298 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1184, "high": 0.1231, "low": 0.1163, "close": 0.1177, "volume": 4492729.1, "close_time": 1763870399999, "quote_volume": 536134.40282, "trades": 7930, "taker_buy_base": 2260876.3, "taker_buy_quote": 269965.12135 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1178, "high": 0.1193, "low": 0.1145, "close": 0.1163, "volume": 2975489.3, "close_time": 1763884799999, "quote_volume": 346913.04279, "trades": 5473, "taker_buy_base": 1354895.1, "taker_buy_quote": 158084.16313 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1163, "high": 0.1177, "low": 0.114, "close": 0.1152, "volume": 2486747.7, "close_time": 1763899199999, "quote_volume": 287826.48518, "trades": 4274, "taker_buy_base": 1095862.4, "taker_buy_quote": 126932.7626 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1152, "high": 0.1168, "low": 0.1147, "close": 0.1156, "volume": 2250526.3, "close_time": 1763913599999, "quote_volume": 260490.99516, "trades": 3736, "taker_buy_base": 1191896.6, "taker_buy_quote": 137924.7748 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1156, "high": 0.1177, "low": 0.1148, "close": 0.1169, "volume": 1266538.7, "close_time": 1763927999999, "quote_volume": 147001.06992, "trades": 2642, "taker_buy_base": 643587.8, "taker_buy_quote": 74770.44892 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1168, "high": 0.118, "low": 0.1159, "close": 0.1175, "volume": 1527480.0, "close_time": 1763942399999, "quote_volume": 178831.39745, "trades": 2466, "taker_buy_base": 704190.8, "taker_buy_quote": 82432.48644 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1174, "high": 0.1196, "low": 0.115, "close": 0.1175, "volume": 3503231.6, "close_time": 1763956799999, "quote_volume": 409642.55908, "trades": 5604, "taker_buy_base": 1572208.9, "taker_buy_quote": 183873.6708 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1175, "high": 0.1186, "low": 0.1153, "close": 0.1167, "volume": 2145930.2, "close_time": 1763971199999, "quote_volume": 251555.00423, "trades": 3685, "taker_buy_base": 1114468.9, "taker_buy_quote": 130624.44481 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1166, "high": 0.1186, "low": 0.1133, "close": 0.117, "volume": 3269149.0, "close_time": 1763985599999, "quote_volume": 377471.96923, "trades": 4874, "taker_buy_base": 1749663.5, "taker_buy_quote": 202012.02102 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.117, "high": 0.1181, "low": 0.1143, "close": 0.1163, "volume": 3583712.9, "close_time": 1763999999999, "quote_volume": 416741.62124, "trades": 6251, "taker_buy_base": 1842505.8, "taker_buy_quote": 214268.58143 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1163, "high": 0.1199, "low": 0.116, "close": 0.119, "volume": 2369395.7, "close_time": 1764014399999, "quote_volume": 280252.55172, "trades": 3619, "taker_buy_base": 947622.4, "taker_buy_quote": 111999.01679 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.119, "high": 0.1204, "low": 0.1188, "close": 0.1196, "volume": 1167453.0, "close_time": 1764028799999, "quote_volume": 139483.45077, "trades": 2138, "taker_buy_base": 607563.6, "taker_buy_quote": 72612.66419 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1195, "high": 0.1197, "low": 0.117, "close": 0.1183, "volume": 2022089.4, "close_time": 1764043199999, "quote_volume": 239602.36229, "trades": 3369, "taker_buy_base": 1007341.1, "taker_buy_quote": 119346.30093 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1182, "high": 0.1187, "low": 0.1164, "close": 0.1166, "volume": 1615342.3, "close_time": 1764057599999, "quote_volume": 189977.38569, "trades": 2374, "taker_buy_base": 726246.9, "taker_buy_quote": 85375.77188 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1167, "high": 0.1194, "low": 0.1164, "close": 0.1186, "volume": 954848.2, "close_time": 1764071999999, "quote_volume": 112490.0817, "trades": 2022, "taker_buy_base": 485120.9, "taker_buy_quote": 57170.25441 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1186, "high": 0.1224, "low": 0.1169, "close": 0.1204, "volume": 2628958.2, "close_time": 1764086399999, "quote_volume": 313698.41903, "trades": 4545, "taker_buy_base": 1325199.8, "taker_buy_quote": 158020.96548 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1204, "high": 0.1256, "low": 0.1195, "close": 0.1213, "volume": 3785144.8, "close_time": 1764100799999, "quote_volume": 465604.05816, "trades": 6524, "taker_buy_base": 1870753.6, "taker_buy_quote": 230287.10157 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1214, "high": 0.1248, "low": 0.1203, "close": 0.1237, "volume": 1205251.7, "close_time": 1764115199999, "quote_volume": 147715.87056, "trades": 2547, "taker_buy_base": 614445.3, "taker_buy_quote": 75328.25014 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1207, "close": 0.1207, "volume": 1479516.3, "close_time": 1764129599999, "quote_volume": 180245.41462, "trades": 2635, "taker_buy_base": 834270.6, "taker_buy_quote": 101656.90735 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1208, "high": 0.1218, "low": 0.12, "close": 0.1208, "volume": 1717378.6, "close_time": 1764143999999, "quote_volume": 207107.98183, "trades": 2257, "taker_buy_base": 773412.8, "taker_buy_quote": 93306.61731 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1172, "close": 0.1175, "volume": 2382468.4, "close_time": 1764158399999, "quote_volume": 282110.81506, "trades": 3335, "taker_buy_base": 1303352.4, "taker_buy_quote": 154302.77468 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1176, "high": 0.1184, "low": 0.1149, "close": 0.1157, "volume": 2578876.5, "close_time": 1764172799999, "quote_volume": 301306.36542, "trades": 3804, "taker_buy_base": 1449957.6, "taker_buy_quote": 169519.01563 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1157, "high": 0.1212, "low": 0.1157, "close": 0.1199, "volume": 2807135.7, "close_time": 1764187199999, "quote_volume": 333298.98944, "trades": 3713, "taker_buy_base": 1481089.7, "taker_buy_quote": 175628.1543 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1198, "high": 0.1209, "low": 0.1187, "close": 0.1202, "volume": 1303889.3, "close_time": 1764201599999, "quote_volume": 156375.99385, "trades": 1772, "taker_buy_base": 688056.6, "taker_buy_quote": 82525.39085 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1203, "high": 0.1219, "low": 0.1187, "close": 0.1201, "volume": 1504376.2, "close_time": 1764215999999, "quote_volume": 180473.27721, "trades": 2763, "taker_buy_base": 753531.0, "taker_buy_quote": 90406.90895 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1201, "high": 0.1261, "low": 0.12, "close": 0.1235, "volume": 3562107.1, "close_time": 1764230399999, "quote_volume": 440213.93312, "trades": 6562, "taker_buy_base": 1820451.6, "taker_buy_quote": 225035.92026 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1234, "high": 0.1266, "low": 0.122, "close": 0.1241, "volume": 4046966.0, "close_time": 1764244799999, "quote_volume": 502707.90455, "trades": 7770, "taker_buy_base": 1980278.3, "taker_buy_quote": 246145.9065 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.124, "high": 0.1256, "low": 0.1234, "close": 0.1255, "volume": 2434120.7, "close_time": 1764259199999, "quote_volume": 302348.09278, "trades": 3446, "taker_buy_base": 1106423.9, "taker_buy_quote": 137550.28665 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1254, "high": 0.1283, "low": 0.1246, "close": 0.1281, "volume": 1708710.4, "close_time": 1764273599999, "quote_volume": 215938.5593, "trades": 2602, "taker_buy_base": 908931.8, "taker_buy_quote": 114853.70907 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1282, "high": 0.13, "low": 0.126, "close": 0.1275, "volume": 2372324.9, "close_time": 1764287999999, "quote_volume": 303100.86028, "trades": 3386, "taker_buy_base": 1132147.0, "taker_buy_quote": 144715.40774 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1275, "high": 0.129, "low": 0.1237, "close": 0.1268, "volume": 3572430.4, "close_time": 1764302399999, "quote_volume": 450786.40212, "trades": 6485, "taker_buy_base": 1688161.8, "taker_buy_quote": 213176.45105 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1268, "high": 0.1279, "low": 0.1213, "close": 0.1215, "volume": 2323869.8, "close_time": 1764316799999, "quote_volume": 286779.27872, "trades": 4157, "taker_buy_base": 1197651.4, "taker_buy_quote": 147931.39457 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1214, "high": 0.1251, "low": 0.1213, "close": 0.1235, "volume": 1736351.5, "close_time": 1764331199999, "quote_volume": 214321.02294, "trades": 2931, "taker_buy_base": 1003524.5, "taker_buy_quote": 123900.92174 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1234, "high": 0.1247, "low": 0.1211, "close": 0.123, "volume": 2431555.7, "close_time": 1764345599999, "quote_volume": 299863.26404, "trades": 4305, "taker_buy_base": 1270958.6, "taker_buy_quote": 156818.56189 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1186, "close": 0.1207, "volume": 2028778.7, "close_time": 1764359999999, "quote_volume": 244708.56988, "trades": 3335, "taker_buy_base": 1076363.9, "taker_buy_quote": 129806.94955 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1207, "high": 0.1219, "low": 0.1197, "close": 0.1209, "volume": 847184.6, "close_time": 1764374399999, "quote_volume": 102310.18973, "trades": 1230, "taker_buy_base": 514431.2, "taker_buy_quote": 62158.09973 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1209, "high": 0.1223, "low": 0.12, "close": 0.1215, "volume": 832664.6, "close_time": 1764388799999, "quote_volume": 100866.71224, "trades": 1276, "taker_buy_base": 406640.4, "taker_buy_quote": 49306.38565 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1215, "high": 0.1222, "low": 0.1205, "close": 0.1206, "volume": 704250.8, "close_time": 1764403199999, "quote_volume": 85441.27631, "trades": 1285, "taker_buy_base": 297756.0, "taker_buy_quote": 36136.56205 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1205, "high": 0.1216, "low": 0.1191, "close": 0.1209, "volume": 816536.2, "close_time": 1764417599999, "quote_volume": 98211.10917, "trades": 1283, "taker_buy_base": 368175.0, "taker_buy_quote": 44286.81582 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1208, "high": 0.1211, "low": 0.1191, "close": 0.1194, "volume": 524189.6, "close_time": 1764431999999, "quote_volume": 62861.18038, "trades": 1253, "taker_buy_base": 273260.3, "taker_buy_quote": 32777.50189 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1195, "high": 0.1199, "low": 0.116, "close": 0.1169, "volume": 1367915.4, "close_time": 1764446399999, "quote_volume": 160817.19589, "trades": 2563, "taker_buy_base": 732507.9, "taker_buy_quote": 86129.88787 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.117, "high": 0.1178, "low": 0.1163, "close": 0.117, "volume": 414731.2, "close_time": 1764460799999, "quote_volume": 48491.51733, "trades": 905, "taker_buy_base": 199964.1, "taker_buy_quote": 23379.41285 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1168, "high": 0.1175, "low": 0.1146, "close": 0.1159, "volume": 505225.9, "close_time": 1764475199999, "quote_volume": 58698.17027, "trades": 1380, "taker_buy_base": 234180.0, "taker_buy_quote": 27200.83508 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.116, "high": 0.1165, "low": 0.1146, "close": 0.1161, "volume": 291900.8, "close_time": 1764489599999, "quote_volume": 33746.10211, "trades": 878, "taker_buy_base": 138732.6, "taker_buy_quote": 16048.14925 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.116, "high": 0.1173, "low": 0.1156, "close": 0.1168, "volume": 562039.4, "close_time": 1764503999999, "quote_volume": 65442.27208, "trades": 1262, "taker_buy_base": 244740.6, "taker_buy_quote": 28503.53226 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1168, "high": 0.1185, "low": 0.1162, "close": 0.1174, "volume": 995070.0, "close_time": 1764518399999, "quote_volume": 116653.15034, "trades": 1842, "taker_buy_base": 405003.5, "taker_buy_quote": 47527.96982 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1175, "high": 0.1188, "low": 0.1171, "close": 0.1177, "volume": 461120.4, "close_time": 1764532799999, "quote_volume": 54417.74968, "trades": 1079, "taker_buy_base": 197727.0, "taker_buy_quote": 23333.78462 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1178, "high": 0.1184, "low": 0.1146, "close": 0.1148, "volume": 782932.5, "close_time": 1764547199999, "quote_volume": 91249.05142, "trades": 1413, "taker_buy_base": 366870.2, "taker_buy_quote": 42822.37603 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1147, "high": 0.115, "low": 0.1065, "close": 0.1069, "volume": 3235469.2, "close_time": 1764561599999, "quote_volume": 353451.55042, "trades": 5592, "taker_buy_base": 1489812.3, "taker_buy_quote": 163344.97864 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1068, "high": 0.1084, "low": 0.1054, "close": 0.1078, "volume": 1048459.4, "close_time": 1764575999999, "quote_volume": 111861.07469, "trades": 1291, "taker_buy_base": 497924.0, "taker_buy_quote": 53162.93879 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1077, "high": 0.1089, "low": 0.1072, "close": 0.1076, "volume": 426034.7, "close_time": 1764590399999, "quote_volume": 46025.59117, "trades": 907, "taker_buy_base": 236957.2, "taker_buy_quote": 25612.70498 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1076, "high": 0.1085, "low": 0.105, "close": 0.1068, "volume": 2008641.7, "close_time": 1764604799999, "quote_volume": 213966.98556, "trades": 2827, "taker_buy_base": 909729.4, "taker_buy_quote": 96998.31534 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1039, "close": 0.1054, "volume": 953995.5, "close_time": 1764619199999, "quote_volume": 100346.07176, "trades": 1701, "taker_buy_base": 496922.6, "taker_buy_quote": 52252.17042 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1055, "high": 0.1083, "low": 0.1055, "close": 0.108, "volume": 1266204.7, "close_time": 1764633599999, "quote_volume": 135292.79791, "trades": 1938, "taker_buy_base": 698050.1, "taker_buy_quote": 74607.0732 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1079, "high": 0.109, "low": 0.1064, "close": 0.107, "volume": 950505.7, "close_time": 1764647999999, "quote_volume": 102429.05218, "trades": 1220, "taker_buy_base": 591187.9, "taker_buy_quote": 63788.82306 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1073, "high": 0.1078, "low": 0.1061, "close": 0.1066, "volume": 441968.4, "close_time": 1764662399999, "quote_volume": 47285.17478, "trades": 878, "taker_buy_base": 212530.3, "taker_buy_quote": 22727.8821 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1066, "high": 0.1092, "low": 0.1054, "close": 0.1087, "volume": 1635385.5, "close_time": 1764676799999, "quote_volume": 176073.19312, "trades": 2039, "taker_buy_base": 885613.8, "taker_buy_quote": 95278.27702 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1087, "high": 0.1141, "low": 0.1081, "close": 0.1136, "volume": 2434853.3, "close_time": 1764691199999, "quote_volume": 271234.0797, "trades": 2799, "taker_buy_base": 1447626.6, "taker_buy_quote": 161353.8099 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1138, "high": 0.1145, "low": 0.1131, "close": 0.1134, "volume": 1142800.8, "close_time": 1764705599999, "quote_volume": 129998.34022, "trades": 1556, "taker_buy_base": 495801.7, "taker_buy_quote": 56415.79882 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1134, "high": 0.1139, "low": 0.1116, "close": 0.1129, "volume": 1216196.0, "close_time": 1764719999999, "quote_volume": 137036.18445, "trades": 1214, "taker_buy_base": 544442.3, "taker_buy_quote": 61393.36382 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.113, "high": 0.1158, "low": 0.1128, "close": 0.1149, "volume": 1352107.4, "close_time": 1764734399999, "quote_volume": 155143.85916, "trades": 1615, "taker_buy_base": 927229.0, "taker_buy_quote": 106466.99303 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1148, "high": 0.117, "low": 0.1147, "close": 0.1158, "volume": 886700.2, "close_time": 1764748799999, "quote_volume": 102846.64064, "trades": 1373, "taker_buy_base": 437903.1, "taker_buy_quote": 50813.68465 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1158, "high": 0.1176, "low": 0.1152, "close": 0.1161, "volume": 833314.6, "close_time": 1764763199999, "quote_volume": 96919.53801, "trades": 1323, "taker_buy_base": 474332.9, "taker_buy_quote": 55161.2038 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1162, "high": 0.1171, "low": 0.1137, "close": 0.116, "volume": 1057898.9, "close_time": 1764777599999, "quote_volume": 122050.76946, "trades": 1904, "taker_buy_base": 581454.8, "taker_buy_quote": 67141.03076 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1161, "high": 0.1181, "low": 0.1149, "close": 0.118, "volume": 715358.6, "close_time": 1764791999999, "quote_volume": 83446.02264, "trades": 1149, "taker_buy_base": 413029.8, "taker_buy_quote": 48189.91296 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.118, "high": 0.1189, "low": 0.117, "close": 0.1173, "volume": 783967.1, "close_time": 1764806399999, "quote_volume": 92432.50389, "trades": 1284, "taker_buy_base": 479939.6, "taker_buy_quote": 56596.58111 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1162, "close": 0.1168, "volume": 817387.8, "close_time": 1764820799999, "quote_volume": 95701.98275, "trades": 1280, "taker_buy_base": 374725.6, "taker_buy_quote": 43857.2 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1164, "close": 0.1173, "volume": 988999.8, "close_time": 1764835199999, "quote_volume": 115684.55508, "trades": 1545, "taker_buy_base": 356747.7, "taker_buy_quote": 41746.22549 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1171, "high": 0.1174, "low": 0.1156, "close": 0.1163, "volume": 364483.5, "close_time": 1764849599999, "quote_volume": 42451.03882, "trades": 746, "taker_buy_base": 206798.0, "taker_buy_quote": 24078.76494 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1161, "high": 0.1164, "low": 0.1136, "close": 0.1158, "volume": 1205348.0, "close_time": 1764863999999, "quote_volume": 138682.40169, "trades": 1399, "taker_buy_base": 624369.7, "taker_buy_quote": 71869.51622 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1112, "close": 0.1133, "volume": 816315.8, "close_time": 1764878399999, "quote_volume": 93240.49261, "trades": 1283, "taker_buy_base": 485408.2, "taker_buy_quote": 55458.77582 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1133, "high": 0.1136, "low": 0.1124, "close": 0.1127, "volume": 468306.0, "close_time": 1764892799999, "quote_volume": 52892.69287, "trades": 784, "taker_buy_base": 219334.9, "taker_buy_quote": 24778.36977 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1126, "high": 0.1129, "low": 0.1116, "close": 0.1119, "volume": 710823.0, "close_time": 1764907199999, "quote_volume": 79778.47387, "trades": 975, "taker_buy_base": 323524.1, "taker_buy_quote": 36342.13463 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1119, "high": 0.1122, "low": 0.1102, "close": 0.1114, "volume": 942776.5, "close_time": 1764921599999, "quote_volume": 104937.40093, "trades": 1101, "taker_buy_base": 438249.8, "taker_buy_quote": 48824.03186 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1114, "high": 0.1116, "low": 0.1083, "close": 0.1093, "volume": 1175354.5, "close_time": 1764935999999, "quote_volume": 128547.07155, "trades": 1379, "taker_buy_base": 447192.3, "taker_buy_quote": 48938.74953 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1093, "high": 0.1111, "low": 0.108, "close": 0.1092, "volume": 1442466.9, "close_time": 1764950399999, "quote_volume": 157788.799, "trades": 1935, "taker_buy_base": 903184.9, "taker_buy_quote": 98769.30423 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1055, "close": 0.1063, "volume": 1981006.0, "close_time": 1764964799999, "quote_volume": 211981.39083, "trades": 2354, "taker_buy_base": 1009445.3, "taker_buy_quote": 107853.66345 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1063, "high": 0.1083, "low": 0.106, "close": 0.108, "volume": 707957.0, "close_time": 1764979199999, "quote_volume": 75725.99828, "trades": 907, "taker_buy_base": 381288.6, "taker_buy_quote": 40765.81906 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.108, "high": 0.1184, "low": 0.1075, "close": 0.1175, "volume": 5203454.1, "close_time": 1764993599999, "quote_volume": 593579.45683, "trades": 5682, "taker_buy_base": 3361138.5, "taker_buy_quote": 384012.68266 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1175, "high": 0.1177, "low": 0.1102, "close": 0.1136, "volume": 3100961.4, "close_time": 1765007999999, "quote_volume": 352118.88866, "trades": 4270, "taker_buy_base": 1549120.0, "taker_buy_quote": 175890.16552 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1136, "high": 0.1141, "low": 0.1089, "close": 0.1093, "volume": 1826117.7, "close_time": 1765022399999, "quote_volume": 202064.1587, "trades": 2928, "taker_buy_base": 891712.8, "taker_buy_quote": 98711.44485 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1093, "high": 0.111, "low": 0.109, "close": 0.1104, "volume": 1290479.0, "close_time": 1765036799999, "quote_volume": 141745.95465, "trades": 1802, "taker_buy_base": 695700.2, "taker_buy_quote": 76436.13176 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1104, "high": 0.1118, "low": 0.1101, "close": 0.1103, "volume": 542414.0, "close_time": 1765051199999, "quote_volume": 60137.4585, "trades": 881, "taker_buy_base": 242205.8, "taker_buy_quote": 26835.31589 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1106, "high": 0.1118, "low": 0.1093, "close": 0.1101, "volume": 304185.9, "close_time": 1765065599999, "quote_volume": 33630.86368, "trades": 657, "taker_buy_base": 145240.5, "taker_buy_quote": 16071.28044 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1102, "high": 0.1115, "low": 0.1093, "close": 0.1111, "volume": 827963.4, "close_time": 1765079999999, "quote_volume": 91388.43031, "trades": 1070, "taker_buy_base": 426512.1, "taker_buy_quote": 47076.97578 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.111, "high": 0.111, "low": 0.1087, "close": 0.1089, "volume": 846942.7, "close_time": 1765094399999, "quote_volume": 92552.09213, "trades": 1021, "taker_buy_base": 309626.2, "taker_buy_quote": 33846.68955 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1088, "high": 0.1098, "low": 0.1083, "close": 0.1087, "volume": 515950.0, "close_time": 1765108799999, "quote_volume": 56159.33123, "trades": 962, "taker_buy_base": 306661.1, "taker_buy_quote": 33381.4004 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1087, "high": 0.1095, "low": 0.0838, "close": 0.1086, "volume": 2331939.6, "close_time": 1765123199999, "quote_volume": 246773.39824, "trades": 3000, "taker_buy_base": 1107087.4, "taker_buy_quote": 117511.47112 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1085, "high": 0.1123, "low": 0.1078, "close": 0.1121, "volume": 986301.5, "close_time": 1765137599999, "quote_volume": 108206.40531, "trades": 1526, "taker_buy_base": 531517.5, "taker_buy_quote": 58146.97973 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1065, "close": 0.108, "volume": 1170547.2, "close_time": 1765151999999, "quote_volume": 127122.56375, "trades": 1533, "taker_buy_base": 566547.4, "taker_buy_quote": 61391.25992 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.108, "high": 0.1142, "low": 0.1055, "close": 0.1087, "volume": 7451863.6, "close_time": 1765166399999, "quote_volume": 819080.42982, "trades": 10412, "taker_buy_base": 4246335.8, "taker_buy_quote": 468871.93743 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1087, "high": 0.1097, "low": 0.1081, "close": 0.1089, "volume": 1034644.4, "close_time": 1765180799999, "quote_volume": 112545.27843, "trades": 1414, "taker_buy_base": 340595.6, "taker_buy_quote": 37051.2079 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.109, "high": 0.1097, "low": 0.1085, "close": 0.1092, "volume": 583457.2, "close_time": 1765195199999, "quote_volume": 63659.88793, "trades": 1192, "taker_buy_base": 278335.0, "taker_buy_quote": 30386.00973 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1092, "high": 0.1104, "low": 0.1073, "close": 0.1083, "volume": 1990411.0, "close_time": 1765209599999, "quote_volume": 217045.59718, "trades": 2587, "taker_buy_base": 953850.5, "taker_buy_quote": 104206.4447 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1082, "high": 0.1095, "low": 0.1067, "close": 0.1069, "volume": 849698.7, "close_time": 1765223999999, "quote_volume": 91585.1852, "trades": 1926, "taker_buy_base": 379302.5, "taker_buy_quote": 40931.22966 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.107, "high": 0.1084, "low": 0.1056, "close": 0.1079, "volume": 1183181.8, "close_time": 1765238399999, "quote_volume": 127045.55509, "trades": 1153, "taker_buy_base": 623443.9, "taker_buy_quote": 67025.58402 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1079, "high": 0.1088, "low": 0.0924, "close": 0.1074, "volume": 1828515.7, "close_time": 1765252799999, "quote_volume": 194446.48385, "trades": 1881, "taker_buy_base": 902699.6, "taker_buy_quote": 96494.53531 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1074, "high": 0.1075, "low": 0.1058, "close": 0.1074, "volume": 1088209.7, "close_time": 1765267199999, "quote_volume": 116065.45383, "trades": 1163, "taker_buy_base": 419086.9, "taker_buy_quote": 44687.32534 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1074, "high": 0.1076, "low": 0.106, "close": 0.1068, "volume": 339724.1, "close_time": 1765281599999, "quote_volume": 36307.85381, "trades": 597, "taker_buy_base": 187235.9, "taker_buy_quote": 20024.37494 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1068, "high": 0.1114, "low": 0.1067, "close": 0.1108, "volume": 973930.3, "close_time": 1765295999999, "quote_volume": 105559.45901, "trades": 1631, "taker_buy_base": 502180.9, "taker_buy_quote": 54483.63267 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1109, "high": 0.113, "low": 0.1102, "close": 0.1106, "volume": 1761671.0, "close_time": 1765310399999, "quote_volume": 196582.04311, "trades": 2022, "taker_buy_base": 752979.7, "taker_buy_quote": 84132.75668 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1089, "close": 0.1095, "volume": 1890331.1, "close_time": 1765324799999, "quote_volume": 207302.48699, "trades": 1468, "taker_buy_base": 1034030.5, "taker_buy_quote": 113471.54809 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1077, "close": 0.1087, "volume": 438157.7, "close_time": 1765339199999, "quote_volume": 47504.08759, "trades": 823, "taker_buy_base": 228082.3, "taker_buy_quote": 24728.87895 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1086, "high": 0.1096, "low": 0.1083, "close": 0.1089, "volume": 280134.9, "close_time": 1765353599999, "quote_volume": 30541.32312, "trades": 617, "taker_buy_base": 123172.3, "taker_buy_quote": 13427.50084 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.109, "high": 0.1091, "low": 0.1068, "close": 0.107, "volume": 638447.2, "close_time": 1765367999999, "quote_volume": 68764.02083, "trades": 1111, "taker_buy_base": 259352.1, "taker_buy_quote": 27961.83125 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.107, "high": 0.1076, "low": 0.1063, "close": 0.107, "volume": 530020.3, "close_time": 1765382399999, "quote_volume": 56694.01539, "trades": 1167, "taker_buy_base": 252508.6, "taker_buy_quote": 27008.16091 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1069, "high": 0.109, "low": 0.0881, "close": 0.1084, "volume": 2001734.2, "close_time": 1765396799999, "quote_volume": 213155.58136, "trades": 3244, "taker_buy_base": 812621.1, "taker_buy_quote": 87310.94819 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1085, "high": 0.1102, "low": 0.1053, "close": 0.1062, "volume": 1385158.6, "close_time": 1765411199999, "quote_volume": 148868.45512, "trades": 2124, "taker_buy_base": 845710.5, "taker_buy_quote": 90752.71372 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1062, "high": 0.1066, "low": 0.1017, "close": 0.1023, "volume": 1053473.7, "close_time": 1765425599999, "quote_volume": 108906.47995, "trades": 1545, "taker_buy_base": 523562.8, "taker_buy_quote": 54151.07163 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1021, "high": 0.1043, "low": 0.1019, "close": 0.1028, "volume": 588499.2, "close_time": 1765439999999, "quote_volume": 60896.70385, "trades": 1041, "taker_buy_base": 357971.8, "taker_buy_quote": 37025.37642 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1027, "high": 0.1042, "low": 0.1023, "close": 0.1034, "volume": 473769.4, "close_time": 1765454399999, "quote_volume": 48734.39811, "trades": 1276, "taker_buy_base": 302908.8, "taker_buy_quote": 31152.91469 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1032, "high": 0.1038, "low": 0.1017, "close": 0.1028, "volume": 1025485.6, "close_time": 1765468799999, "quote_volume": 105468.31976, "trades": 1306, "taker_buy_base": 371096.4, "taker_buy_quote": 38170.70647 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1027, "high": 0.1044, "low": 0.102, "close": 0.1031, "volume": 798074.7, "close_time": 1765483199999, "quote_volume": 82387.68621, "trades": 1000, "taker_buy_base": 290688.9, "taker_buy_quote": 30023.6092 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1032, "high": 0.1058, "low": 0.1031, "close": 0.1042, "volume": 860233.6, "close_time": 1765497599999, "quote_volume": 89877.16752, "trades": 1136, "taker_buy_base": 383800.3, "taker_buy_quote": 40140.12152 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1043, "high": 0.1059, "low": 0.1035, "close": 0.1052, "volume": 505103.8, "close_time": 1765511999999, "quote_volume": 52929.65989, "trades": 744, "taker_buy_base": 253292.5, "taker_buy_quote": 26549.78252 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1052, "high": 0.1058, "low": 0.1046, "close": 0.1054, "volume": 442035.1, "close_time": 1765526399999, "quote_volume": 46441.8535, "trades": 603, "taker_buy_base": 231762.3, "taker_buy_quote": 24344.65464 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1044, "close": 0.1049, "volume": 291607.2, "close_time": 1765540799999, "quote_volume": 30606.04425, "trades": 672, "taker_buy_base": 165926.3, "taker_buy_quote": 17417.70468 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1049, "high": 0.1053, "low": 0.1004, "close": 0.101, "volume": 2648335.9, "close_time": 1765555199999, "quote_volume": 274147.63054, "trades": 3275, "taker_buy_base": 1150541.2, "taker_buy_quote": 119213.50235 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1009, "high": 0.103, "low": 0.0999, "close": 0.1009, "volume": 1559069.9, "close_time": 1765569599999, "quote_volume": 157942.4788, "trades": 2277, "taker_buy_base": 778676.7, "taker_buy_quote": 78863.22752 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1009, "high": 0.1013, "low": 0.1003, "close": 0.1006, "volume": 286005.4, "close_time": 1765583999999, "quote_volume": 28821.6007, "trades": 672, "taker_buy_base": 162476.2, "taker_buy_quote": 16381.18647 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1006, "high": 0.102, "low": 0.1002, "close": 0.1015, "volume": 602046.9, "close_time": 1765598399999, "quote_volume": 60680.00229, "trades": 651, "taker_buy_base": 233380.4, "taker_buy_quote": 23540.14227 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1015, "high": 0.1018, "low": 0.1006, "close": 0.1015, "volume": 295740.2, "close_time": 1765612799999, "quote_volume": 29985.92614, "trades": 442, "taker_buy_base": 159520.7, "taker_buy_quote": 16178.73096 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1014, "high": 0.102, "low": 0.1006, "close": 0.1008, "volume": 247520.2, "close_time": 1765627199999, "quote_volume": 25044.35428, "trades": 520, "taker_buy_base": 143753.0, "taker_buy_quote": 14548.22432 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1009, "high": 0.1011, "low": 0.0996, "close": 0.0997, "volume": 1976517.6, "close_time": 1765641599999, "quote_volume": 198564.01323, "trades": 2181, "taker_buy_base": 716345.6, "taker_buy_quote": 72009.3112 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0996, "high": 0.1002, "low": 0.0987, "close": 0.1002, "volume": 1004962.5, "close_time": 1765655999999, "quote_volume": 100120.05012, "trades": 1275, "taker_buy_base": 408183.3, "taker_buy_quote": 40697.04372 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0989, "close": 0.0998, "volume": 566003.9, "close_time": 1765670399999, "quote_volume": 56323.72367, "trades": 900, "taker_buy_base": 266423.2, "taker_buy_quote": 26517.59154 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0997, "high": 0.1002, "low": 0.0993, "close": 0.0999, "volume": 720390.8, "close_time": 1765684799999, "quote_volume": 71896.73846, "trades": 1196, "taker_buy_base": 364802.8, "taker_buy_quote": 36417.86276 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0998, "high": 0.0998, "low": 0.0963, "close": 0.0981, "volume": 2454937.9, "close_time": 1765699199999, "quote_volume": 239597.13354, "trades": 2967, "taker_buy_base": 1319506.5, "taker_buy_quote": 128630.75695 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0981, "high": 0.0986, "low": 0.0954, "close": 0.0959, "volume": 1793470.7, "close_time": 1765713599999, "quote_volume": 173658.18845, "trades": 2216, "taker_buy_base": 829772.9, "taker_buy_quote": 80340.08993 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0958, "high": 0.0971, "low": 0.0956, "close": 0.0961, "volume": 915585.1, "close_time": 1765727999999, "quote_volume": 88123.12551, "trades": 1662, "taker_buy_base": 509548.3, "taker_buy_quote": 49037.32611 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.096, "high": 0.0964, "low": 0.0938, "close": 0.0941, "volume": 913360.6, "close_time": 1765742399999, "quote_volume": 86580.40407, "trades": 1321, "taker_buy_base": 445776.7, "taker_buy_quote": 42217.83741 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.094, "high": 0.0946, "low": 0.092, "close": 0.0927, "volume": 5607121.2, "close_time": 1765756799999, "quote_volume": 523912.56522, "trades": 10395, "taker_buy_base": 2100287.9, "taker_buy_quote": 196195.73259 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0927, "high": 0.0952, "low": 0.0911, "close": 0.0912, "volume": 1895776.9, "close_time": 1765771199999, "quote_volume": 176284.43549, "trades": 2705, "taker_buy_base": 1098672.0, "taker_buy_quote": 102215.0546 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0913, "high": 0.0924, "low": 0.091, "close": 0.0914, "volume": 877058.9, "close_time": 1765785599999, "quote_volume": 80515.92809, "trades": 1504, "taker_buy_base": 443451.9, "taker_buy_quote": 40720.62445 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0914, "high": 0.092, "low": 0.0894, "close": 0.0905, "volume": 1202855.4, "close_time": 1765799999999, "quote_volume": 108882.25087, "trades": 1659, "taker_buy_base": 572964.3, "taker_buy_quote": 51937.19892 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0904, "high": 0.0909, "low": 0.0834, "close": 0.0843, "volume": 4064131.8, "close_time": 1765814399999, "quote_volume": 352682.31614, "trades": 4737, "taker_buy_base": 2027339.6, "taker_buy_quote": 176097.40507 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0842, "high": 0.0846, "low": 0.0818, "close": 0.0833, "volume": 2058612.7, "close_time": 1765828799999, "quote_volume": 171041.6251, "trades": 2740, "taker_buy_base": 1163620.4, "taker_buy_quote": 96705.23145 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0832, "high": 0.0839, "low": 0.0825, "close": 0.0835, "volume": 1448105.6, "close_time": 1765843199999, "quote_volume": 120538.25895, "trades": 1354, "taker_buy_base": 627343.2, "taker_buy_quote": 52192.26829 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0817, "close": 0.0822, "volume": 727397.4, "close_time": 1765857599999, "quote_volume": 59903.17357, "trades": 1055, "taker_buy_base": 373267.3, "taker_buy_quote": 30749.76598 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0823, "high": 0.0874, "low": 0.0811, "close": 0.0835, "volume": 2791959.8, "close_time": 1765871999999, "quote_volume": 236697.55238, "trades": 2931, "taker_buy_base": 1475358.9, "taker_buy_quote": 125238.77672 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0834, "high": 0.0859, "low": 0.0827, "close": 0.085, "volume": 1653499.7, "close_time": 1765886399999, "quote_volume": 139650.62114, "trades": 2102, "taker_buy_base": 850476.4, "taker_buy_quote": 71786.27916 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0851, "high": 0.0857, "low": 0.0833, "close": 0.0854, "volume": 1697919.2, "close_time": 1765900799999, "quote_volume": 143632.3009, "trades": 2786, "taker_buy_base": 962707.6, "taker_buy_quote": 81489.30416 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0831, "close": 0.0844, "volume": 638696.7, "close_time": 1765915199999, "quote_volume": 53756.33251, "trades": 1320, "taker_buy_base": 345078.0, "taker_buy_quote": 29037.30914 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0843, "high": 0.0849, "low": 0.0841, "close": 0.0849, "volume": 498271.3, "close_time": 1765929599999, "quote_volume": 42107.09107, "trades": 999, "taker_buy_base": 315437.7, "taker_buy_quote": 26665.27669 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0831, "close": 0.0832, "volume": 506952.5, "close_time": 1765943999999, "quote_volume": 42504.67507, "trades": 803, "taker_buy_base": 303716.5, "taker_buy_quote": 25472.12307 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0833, "high": 0.0841, "low": 0.0827, "close": 0.0837, "volume": 643571.8, "close_time": 1765958399999, "quote_volume": 53630.22332, "trades": 817, "taker_buy_base": 355236.3, "taker_buy_quote": 29615.42782 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0836, "high": 0.084, "low": 0.0827, "close": 0.0839, "volume": 531674.3, "close_time": 1765972799999, "quote_volume": 44291.31663, "trades": 955, "taker_buy_base": 299228.9, "taker_buy_quote": 24939.55924 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0839, "high": 0.0853, "low": 0.082, "close": 0.0822, "volume": 1556476.2, "close_time": 1765987199999, "quote_volume": 130084.61664, "trades": 2292, "taker_buy_base": 859383.9, "taker_buy_quote": 71783.0999 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0821, "high": 0.0827, "low": 0.0782, "close": 0.0789, "volume": 2422470.3, "close_time": 1766001599999, "quote_volume": 195306.15767, "trades": 3258, "taker_buy_base": 1150054.3, "taker_buy_quote": 92898.89667 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0755, "close": 0.0766, "volume": 1812919.4, "close_time": 1766015999999, "quote_volume": 139830.66931, "trades": 1640, "taker_buy_base": 993241.3, "taker_buy_quote": 76538.84295 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0737, "close": 0.074, "volume": 1085444.9, "close_time": 1766030399999, "quote_volume": 81671.94309, "trades": 1605, "taker_buy_base": 489995.7, "taker_buy_quote": 36921.9861 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0741, "high": 0.0747, "low": 0.0723, "close": 0.0731, "volume": 1649299.6, "close_time": 1766044799999, "quote_volume": 120965.7303, "trades": 2123, "taker_buy_base": 859421.3, "taker_buy_quote": 63077.29299 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0732, "high": 0.0755, "low": 0.0731, "close": 0.0742, "volume": 2760249.4, "close_time": 1766059199999, "quote_volume": 205186.37893, "trades": 3388, "taker_buy_base": 1392141.3, "taker_buy_quote": 103218.72033 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0742, "high": 0.076, "low": 0.0736, "close": 0.0752, "volume": 2601390.6, "close_time": 1766073599999, "quote_volume": 194403.63589, "trades": 5426, "taker_buy_base": 1388807.7, "taker_buy_quote": 103798.30126 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0689, "close": 0.0691, "volume": 2938365.1, "close_time": 1766087999999, "quote_volume": 210712.73182, "trades": 6047, "taker_buy_base": 1500484.8, "taker_buy_quote": 107465.57143 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0691, "high": 0.0714, "low": 0.069, "close": 0.0712, "volume": 2044382.8, "close_time": 1766102399999, "quote_volume": 143891.36812, "trades": 3049, "taker_buy_base": 1103477.2, "taker_buy_quote": 77675.56057 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0712, "high": 0.0756, "low": 0.0712, "close": 0.0745, "volume": 1503319.7, "close_time": 1766116799999, "quote_volume": 109910.88289, "trades": 1728, "taker_buy_base": 832620.8, "taker_buy_quote": 60889.75629 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0746, "high": 0.0761, "low": 0.0744, "close": 0.0753, "volume": 1146375.8, "close_time": 1766131199999, "quote_volume": 86039.07944, "trades": 1383, "taker_buy_base": 510653.3, "taker_buy_quote": 38311.77522 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0744, "close": 0.075, "volume": 705858.9, "close_time": 1766145599999, "quote_volume": 52911.23645, "trades": 977, "taker_buy_base": 385076.8, "taker_buy_quote": 28859.27333 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0751, "high": 0.0766, "low": 0.0746, "close": 0.0758, "volume": 1356019.9, "close_time": 1766159999999, "quote_volume": 102236.49937, "trades": 1692, "taker_buy_base": 617547.2, "taker_buy_quote": 46625.52428 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0759, "high": 0.0778, "low": 0.0752, "close": 0.0771, "volume": 1390857.6, "close_time": 1766174399999, "quote_volume": 106575.02821, "trades": 1518, "taker_buy_base": 966403.1, "taker_buy_quote": 74184.97459 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0771, "high": 0.0784, "low": 0.0767, "close": 0.0781, "volume": 788612.6, "close_time": 1766188799999, "quote_volume": 61152.00738, "trades": 964, "taker_buy_base": 495819.6, "taker_buy_quote": 38479.56333 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.078, "high": 0.0822, "low": 0.0777, "close": 0.0796, "volume": 2650447.7, "close_time": 1766203199999, "quote_volume": 211991.7294, "trades": 2726, "taker_buy_base": 1202236.8, "taker_buy_quote": 96215.92288 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0796, "high": 0.0823, "low": 0.0794, "close": 0.0799, "volume": 2242965.6, "close_time": 1766217599999, "quote_volume": 181153.7446, "trades": 2109, "taker_buy_base": 1110352.3, "taker_buy_quote": 89650.14489 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0773, "close": 0.0784, "volume": 2574779.7, "close_time": 1766231999999, "quote_volume": 202394.44982, "trades": 2153, "taker_buy_base": 1138386.3, "taker_buy_quote": 89688.81676 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0783, "high": 0.0801, "low": 0.078, "close": 0.08, "volume": 1135749.2, "close_time": 1766246399999, "quote_volume": 90047.86994, "trades": 1666, "taker_buy_base": 589019.2, "taker_buy_quote": 46724.67475 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0801, "high": 0.0807, "low": 0.0788, "close": 0.0802, "volume": 1019515.0, "close_time": 1766260799999, "quote_volume": 81455.60186, "trades": 1138, "taker_buy_base": 406857.9, "taker_buy_quote": 32523.92141 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0794, "close": 0.0799, "volume": 980785.0, "close_time": 1766275199999, "quote_volume": 78472.28134, "trades": 865, "taker_buy_base": 478120.7, "taker_buy_quote": 38224.5798 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0778, "close": 0.0782, "volume": 1072342.3, "close_time": 1766289599999, "quote_volume": 84710.11701, "trades": 1006, "taker_buy_base": 521689.2, "taker_buy_quote": 41234.0228 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0783, "high": 0.0785, "low": 0.0777, "close": 0.0781, "volume": 461494.2, "close_time": 1766303999999, "quote_volume": 36026.14807, "trades": 538, "taker_buy_base": 325290.9, "taker_buy_quote": 25394.59838 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.078, "high": 0.0788, "low": 0.077, "close": 0.0773, "volume": 492943.3, "close_time": 1766318399999, "quote_volume": 38298.67675, "trades": 889, "taker_buy_base": 279679.2, "taker_buy_quote": 21762.73774 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0772, "high": 0.0777, "low": 0.0743, "close": 0.0757, "volume": 1376796.4, "close_time": 1766332799999, "quote_volume": 104480.91641, "trades": 1474, "taker_buy_base": 593451.5, "taker_buy_quote": 44934.06634 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0744, "close": 0.0749, "volume": 497686.0, "close_time": 1766347199999, "quote_volume": 37409.24058, "trades": 678, "taker_buy_base": 288869.7, "taker_buy_quote": 21703.21984 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0749, "high": 0.0752, "low": 0.0737, "close": 0.0748, "volume": 348906.9, "close_time": 1766361599999, "quote_volume": 25984.40081, "trades": 492, "taker_buy_base": 220157.6, "taker_buy_quote": 16407.04922 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0749, "high": 0.0758, "low": 0.0725, "close": 0.0732, "volume": 1037445.4, "close_time": 1766375999999, "quote_volume": 76410.43748, "trades": 1252, "taker_buy_base": 539356.0, "taker_buy_quote": 39736.03712 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0733, "high": 0.0754, "low": 0.0733, "close": 0.0748, "volume": 1169780.2, "close_time": 1766390399999, "quote_volume": 86863.16407, "trades": 1164, "taker_buy_base": 628137.6, "taker_buy_quote": 46643.83569 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0749, "high": 0.0757, "low": 0.0743, "close": 0.0751, "volume": 1424624.8, "close_time": 1766404799999, "quote_volume": 106586.65694, "trades": 1497, "taker_buy_base": 841638.3, "taker_buy_quote": 63003.71409 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0738, "close": 0.0744, "volume": 1559400.2, "close_time": 1766419199999, "quote_volume": 116251.85618, "trades": 1582, "taker_buy_base": 929442.1, "taker_buy_quote": 69251.16006 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0745, "high": 0.075, "low": 0.0729, "close": 0.0731, "volume": 518508.8, "close_time": 1766433599999, "quote_volume": 38426.18994, "trades": 780, "taker_buy_base": 292034.6, "taker_buy_quote": 21647.33024 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.073, "high": 0.0735, "low": 0.0726, "close": 0.0735, "volume": 678745.7, "close_time": 1766447999999, "quote_volume": 49531.46147, "trades": 911, "taker_buy_base": 412200.0, "taker_buy_quote": 30092.42904 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0735, "high": 0.0736, "low": 0.0724, "close": 0.0728, "volume": 597867.1, "close_time": 1766462399999, "quote_volume": 43692.87316, "trades": 709, "taker_buy_base": 316241.6, "taker_buy_quote": 23115.55225 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0712, "close": 0.0715, "volume": 684824.5, "close_time": 1766476799999, "quote_volume": 49198.87142, "trades": 756, "taker_buy_base": 357002.2, "taker_buy_quote": 25642.16879 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0715, "high": 0.0721, "low": 0.0712, "close": 0.0721, "volume": 662151.5, "close_time": 1766491199999, "quote_volume": 47422.61933, "trades": 773, "taker_buy_base": 351541.1, "taker_buy_quote": 25197.96914 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0705, "close": 0.0721, "volume": 1508891.7, "close_time": 1766505599999, "quote_volume": 107820.76063, "trades": 1546, "taker_buy_base": 774737.6, "taker_buy_quote": 55429.10815 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0722, "high": 0.0734, "low": 0.0717, "close": 0.0733, "volume": 1115698.0, "close_time": 1766519999999, "quote_volume": 81066.36256, "trades": 1460, "taker_buy_base": 596161.6, "taker_buy_quote": 43323.98512 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0733, "high": 0.0759, "low": 0.0731, "close": 0.0745, "volume": 1430619.5, "close_time": 1766534399999, "quote_volume": 106243.51183, "trades": 1361, "taker_buy_base": 755530.6, "taker_buy_quote": 56098.55713 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0746, "high": 0.0923, "low": 0.0734, "close": 0.0916, "volume": 17635669.6, "close_time": 1766548799999, "quote_volume": 1454297.37109, "trades": 15738, "taker_buy_base": 10037599.1, "taker_buy_quote": 824474.25401 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0917, "high": 0.0979, "low": 0.0864, "close": 0.0915, "volume": 71179067.0, "close_time": 1766563199999, "quote_volume": 6544493.81763, "trades": 73026, "taker_buy_base": 38974314.8, "taker_buy_quote": 3581216.43358 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0914, "high": 0.0951, "low": 0.0843, "close": 0.092, "volume": 33014054.8, "close_time": 1766577599999, "quote_volume": 2944974.8169, "trades": 33341, "taker_buy_base": 16719402.1, "taker_buy_quote": 1493313.7374 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0919, "high": 0.1034, "low": 0.0887, "close": 0.0974, "volume": 48934365.0, "close_time": 1766591999999, "quote_volume": 4746916.80714, "trades": 51522, "taker_buy_base": 25192281.4, "taker_buy_quote": 2444558.06778 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0973, "high": 0.1041, "low": 0.0961, "close": 0.101, "volume": 29281760.5, "close_time": 1766606399999, "quote_volume": 2904613.36453, "trades": 31132, "taker_buy_base": 14580261.8, "taker_buy_quote": 1448441.0905 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1009, "high": 0.1052, "low": 0.0979, "close": 0.0993, "volume": 19941446.8, "close_time": 1766620799999, "quote_volume": 2012217.68276, "trades": 17724, "taker_buy_base": 9815734.9, "taker_buy_quote": 991623.29184 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0994, "high": 0.119, "low": 0.0934, "close": 0.1132, "volume": 33866185.3, "close_time": 1766635199999, "quote_volume": 3564798.59932, "trades": 33736, "taker_buy_base": 17620063.2, "taker_buy_quote": 1859643.45087 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1131, "high": 0.1502, "low": 0.1088, "close": 0.1467, "volume": 56626863.4, "close_time": 1766649599999, "quote_volume": 6990675.67044, "trades": 67104, "taker_buy_base": 30606244.6, "taker_buy_quote": 3772086.32212 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1468, "high": 0.169, "low": 0.1429, "close": 0.155, "volume": 74769288.3, "close_time": 1766663999999, "quote_volume": 11635852.56996, "trades": 95640, "taker_buy_base": 36645589.8, "taker_buy_quote": 5710415.44221 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1549, "high": 0.1583, "low": 0.1409, "close": 0.1519, "volume": 35788875.2, "close_time": 1766678399999, "quote_volume": 5391557.99861, "trades": 55884, "taker_buy_base": 17554965.7, "taker_buy_quote": 2645232.12114 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.152, "high": 0.1578, "low": 0.1474, "close": 0.1504, "volume": 23566609.4, "close_time": 1766692799999, "quote_volume": 3574365.97995, "trades": 34342, "taker_buy_base": 11146537.9, "taker_buy_quote": 1693236.18487 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1503, "high": 0.1642, "low": 0.1427, "close": 0.157, "volume": 24842251.2, "close_time": 1766707199999, "quote_volume": 3807260.31804, "trades": 46119, "taker_buy_base": 12172716.8, "taker_buy_quote": 1868703.73211 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.157, "high": 0.1725, "low": 0.1471, "close": 0.1513, "volume": 53470711.8, "close_time": 1766721599999, "quote_volume": 8433037.44005, "trades": 84882, "taker_buy_base": 24947412.9, "taker_buy_quote": 3940315.35279 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1513, "high": 0.1545, "low": 0.133, "close": 0.1363, "volume": 25373092.3, "close_time": 1766735999999, "quote_volume": 3632339.63842, "trades": 35579, "taker_buy_base": 11628772.6, "taker_buy_quote": 1663082.96504 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1363, "high": 0.1411, "low": 0.1253, "close": 0.127, "volume": 24604992.8, "close_time": 1766750399999, "quote_volume": 3238808.90866, "trades": 31589, "taker_buy_base": 11730718.6, "taker_buy_quote": 1543396.69642 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1269, "high": 0.1307, "low": 0.121, "close": 0.123, "volume": 16891049.2, "close_time": 1766764799999, "quote_volume": 2118287.17265, "trades": 21350, "taker_buy_base": 8300437.2, "taker_buy_quote": 1041409.39604 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1229, "high": 0.1283, "low": 0.1205, "close": 0.1247, "volume": 10557947.3, "close_time": 1766779199999, "quote_volume": 1311736.80739, "trades": 12177, "taker_buy_base": 4877678.7, "taker_buy_quote": 606383.91948 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1247, "high": 0.1261, "low": 0.1211, "close": 0.1243, "volume": 5273071.1, "close_time": 1766793599999, "quote_volume": 650416.23531, "trades": 7917, "taker_buy_base": 2624120.0, "taker_buy_quote": 323771.48798 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1241, "high": 0.1259, "low": 0.1159, "close": 0.118, "volume": 15053270.1, "close_time": 1766807999999, "quote_volume": 1798337.03385, "trades": 18302, "taker_buy_base": 7410825.2, "taker_buy_quote": 886342.92975 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.118, "high": 0.138, "low": 0.1176, "close": 0.1265, "volume": 25290534.2, "close_time": 1766822399999, "quote_volume": 3200914.22461, "trades": 28857, "taker_buy_base": 13672040.9, "taker_buy_quote": 1730716.46555 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1265, "high": 0.1283, "low": 0.1165, "close": 0.1173, "volume": 12230322.6, "close_time": 1766836799999, "quote_volume": 1500243.56382, "trades": 13531, "taker_buy_base": 5332220.5, "taker_buy_quote": 655209.57226 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1173, "high": 0.1183, "low": 0.1128, "close": 0.1134, "volume": 8602321.7, "close_time": 1766851199999, "quote_volume": 995987.29755, "trades": 8731, "taker_buy_base": 4124467.9, "taker_buy_quote": 478481.32473 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1133, "high": 0.1176, "low": 0.1131, "close": 0.1165, "volume": 6395715.8, "close_time": 1766865599999, "quote_volume": 740284.45394, "trades": 6604, "taker_buy_base": 3363467.2, "taker_buy_quote": 389220.87502 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1165, "high": 0.1166, "low": 0.1132, "close": 0.1137, "volume": 5536782.6, "close_time": 1766879999999, "quote_volume": 635278.50664, "trades": 4580, "taker_buy_base": 2723410.7, "taker_buy_quote": 312591.00025 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1073, "close": 0.1082, "volume": 10857842.8, "close_time": 1766894399999, "quote_volume": 1188551.97779, "trades": 11407, "taker_buy_base": 5082436.1, "taker_buy_quote": 556322.95968 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1082, "high": 0.1107, "low": 0.1051, "close": 0.1062, "volume": 5737867.5, "close_time": 1766908799999, "quote_volume": 616239.64224, "trades": 6473, "taker_buy_base": 2872387.7, "taker_buy_quote": 308592.53377 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1061, "high": 0.1104, "low": 0.1048, "close": 0.1089, "volume": 8219730.7, "close_time": 1766923199999, "quote_volume": 874221.75905, "trades": 6383, "taker_buy_base": 4760324.4, "taker_buy_quote": 507335.84444 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1054, "close": 0.1056, "volume": 5592204.9, "close_time": 1766937599999, "quote_volume": 598560.6176, "trades": 5218, "taker_buy_base": 2422915.5, "taker_buy_quote": 259512.03083 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1018, "close": 0.1025, "volume": 7215743.4, "close_time": 1766951999999, "quote_volume": 747143.66009, "trades": 7119, "taker_buy_base": 3072198.7, "taker_buy_quote": 318094.87439 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1025, "high": 0.103, "low": 0.1005, "close": 0.1006, "volume": 5199908.9, "close_time": 1766966399999, "quote_volume": 527910.04229, "trades": 4764, "taker_buy_base": 2292778.2, "taker_buy_quote": 232910.65038 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1005, "high": 0.1545, "low": 0.1003, "close": 0.1492, "volume": 71147707.9, "close_time": 1766980799999, "quote_volume": 8818177.24369, "trades": 81454, "taker_buy_base": 39073214.5, "taker_buy_quote": 4805388.40536 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1492, "high": 0.2008, "low": 0.1471, "close": 0.1846, "volume": 130103736.7, "close_time": 1766995199999, "quote_volume": 23386546.36164, "trades": 207972, "taker_buy_base": 60730090.1, "taker_buy_quote": 10944711.65029 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1846, "high": 0.1996, "low": 0.1729, "close": 0.1814, "volume": 91453274.7, "close_time": 1767009599999, "quote_volume": 17002591.90878, "trades": 158266, "taker_buy_base": 45408615.9, "taker_buy_quote": 8443223.96437 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1813, "high": 0.191, "low": 0.1591, "close": 0.1656, "volume": 61098119.3, "close_time": 1767023999999, "quote_volume": 10570697.93979, "trades": 111912, "taker_buy_base": 28895759.0, "taker_buy_quote": 5001095.83956 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1656, "high": 0.1744, "low": 0.1643, "close": 0.1704, "volume": 31862476.3, "close_time": 1767038399999, "quote_volume": 5388276.48739, "trades": 56964, "taker_buy_base": 16916592.7, "taker_buy_quote": 2862104.64363 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1703, "high": 0.187, "low": 0.1617, "close": 0.1721, "volume": 37104854.0, "close_time": 1767052799999, "quote_volume": 6357139.36806, "trades": 62632, "taker_buy_base": 17903389.9, "taker_buy_quote": 3070696.6713 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1721, "high": 0.1851, "low": 0.1616, "close": 0.163, "volume": 49518475.9, "close_time": 1767067199999, "quote_volume": 8577304.06318, "trades": 90839, "taker_buy_base": 24766455.4, "taker_buy_quote": 4293467.78802 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1629, "high": 0.1785, "low": 0.1562, "close": 0.1687, "volume": 36775529.5, "close_time": 1767081599999, "quote_volume": 6073825.51299, "trades": 66088, "taker_buy_base": 18251619.8, "taker_buy_quote": 3016360.65928 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1686, "high": 0.1709, "low": 0.1572, "close": 0.1583, "volume": 19820857.2, "close_time": 1767095999999, "quote_volume": 3264091.09104, "trades": 38195, "taker_buy_base": 9812394.8, "taker_buy_quote": 1615678.82055 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1582, "high": 0.1608, "low": 0.1511, "close": 0.1568, "volume": 16421114.9, "close_time": 1767110399999, "quote_volume": 2557506.16808, "trades": 30010, "taker_buy_base": 8026162.7, "taker_buy_quote": 1250846.7333 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1569, "high": 0.1604, "low": 0.1535, "close": 0.155, "volume": 8389295.5, "close_time": 1767124799999, "quote_volume": 1316421.88457, "trades": 14154, "taker_buy_base": 4233297.1, "taker_buy_quote": 664621.57486 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1549, "high": 0.1744, "low": 0.1539, "close": 0.1653, "volume": 20749291.8, "close_time": 1767139199999, "quote_volume": 3426731.23537, "trades": 31784, "taker_buy_base": 10849965.5, "taker_buy_quote": 1788811.42745 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1652, "high": 0.1735, "low": 0.1557, "close": 0.1575, "volume": 19540809.8, "close_time": 1767153599999, "quote_volume": 3173229.72984, "trades": 32056, "taker_buy_base": 9639952.6, "taker_buy_quote": 1567052.73951 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1575, "high": 0.1591, "low": 0.1516, "close": 0.1535, "volume": 9321357.0, "close_time": 1767167999999, "quote_volume": 1440481.39242, "trades": 14590, "taker_buy_base": 4599268.2, "taker_buy_quote": 711452.85358 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1535, "high": 0.1552, "low": 0.1481, "close": 0.1498, "volume": 8583485.6, "close_time": 1767182399999, "quote_volume": 1291041.93439, "trades": 13703, "taker_buy_base": 4099838.4, "taker_buy_quote": 616639.96527 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1497, "high": 0.1501, "low": 0.1455, "close": 0.1473, "volume": 6572844.3, "close_time": 1767196799999, "quote_volume": 968868.15922, "trades": 10895, "taker_buy_base": 3102903.9, "taker_buy_quote": 457528.49784 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1473, "high": 0.1498, "low": 0.1436, "close": 0.1464, "volume": 8357562.7, "close_time": 1767211199999, "quote_volume": 1228682.75704, "trades": 11197, "taker_buy_base": 4286795.0, "taker_buy_quote": 630387.70225 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1463, "high": 0.1474, "low": 0.1434, "close": 0.1459, "volume": 7478969.5, "close_time": 1767225599999, "quote_volume": 1091431.20839, "trades": 9804, "taker_buy_base": 4285686.1, "taker_buy_quote": 625747.69578 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1459, "high": 0.1733, "low": 0.1413, "close": 0.1629, "volume": 35501777.5, "close_time": 1767239999999, "quote_volume": 5682824.42283, "trades": 52930, "taker_buy_base": 18232164.8, "taker_buy_quote": 2921149.77998 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1628, "high": 0.1656, "low": 0.1513, "close": 0.1605, "volume": 15479734.3, "close_time": 1767254399999, "quote_volume": 2447672.21384, "trades": 28165, "taker_buy_base": 7632281.0, "taker_buy_quote": 1207216.7174 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1604, "high": 0.1623, "low": 0.1533, "close": 0.1569, "volume": 8288824.9, "close_time": 1767268799999, "quote_volume": 1301287.86227, "trades": 15888, "taker_buy_base": 3942095.4, "taker_buy_quote": 618955.88316 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1569, "high": 0.1582, "low": 0.1521, "close": 0.1537, "volume": 7375752.2, "close_time": 1767283199999, "quote_volume": 1136577.99521, "trades": 12915, "taker_buy_base": 3467227.7, "taker_buy_quote": 534215.08581 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1537, "high": 0.1567, "low": 0.1534, "close": 0.1553, "volume": 6462098.4, "close_time": 1767297599999, "quote_volume": 999948.71065, "trades": 10552, "taker_buy_base": 3148751.6, "taker_buy_quote": 487228.86439 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1553, "high": 0.156, "low": 0.1518, "close": 0.1536, "volume": 4542021.2, "close_time": 1767311999999, "quote_volume": 695210.04511, "trades": 6680, "taker_buy_base": 2658809.0, "taker_buy_quote": 406717.88496 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1534, "high": 0.1554, "low": 0.1447, "close": 0.1482, "volume": 9736819.0, "close_time": 1767326399999, "quote_volume": 1448819.9005, "trades": 14273, "taker_buy_base": 4792958.9, "taker_buy_quote": 713843.35174 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1481, "high": 0.1505, "low": 0.1466, "close": 0.1472, "volume": 3634383.2, "close_time": 1767340799999, "quote_volume": 540390.02196, "trades": 6146, "taker_buy_base": 2074981.3, "taker_buy_quote": 308576.38607 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1472, "high": 0.1472, "low": 0.1424, "close": 0.143, "volume": 3070890.1, "close_time": 1767355199999, "quote_volume": 443973.00145, "trades": 5964, "taker_buy_base": 1498760.2, "taker_buy_quote": 216779.03228 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1429, "high": 0.1458, "low": 0.1419, "close": 0.1452, "volume": 3088519.7, "close_time": 1767369599999, "quote_volume": 444050.91078, "trades": 6378, "taker_buy_base": 1618356.0, "taker_buy_quote": 232754.48308 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1451, "high": 0.1503, "low": 0.1445, "close": 0.1466, "volume": 4545513.3, "close_time": 1767383999999, "quote_volume": 670133.33695, "trades": 7403, "taker_buy_base": 2256129.7, "taker_buy_quote": 332863.03608 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1466, "high": 0.1489, "low": 0.1459, "close": 0.1489, "volume": 2014333.1, "close_time": 1767398399999, "quote_volume": 297345.9585, "trades": 3430, "taker_buy_base": 1118470.0, "taker_buy_quote": 165182.26214 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.149, "high": 0.1598, "low": 0.1472, "close": 0.1511, "volume": 13110880.9, "close_time": 1767412799999, "quote_volume": 1995110.19864, "trades": 20296, "taker_buy_base": 6780958.4, "taker_buy_quote": 1035085.59439 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1511, "high": 0.1528, "low": 0.1434, "close": 0.1443, "volume": 4771837.8, "close_time": 1767427199999, "quote_volume": 700171.13863, "trades": 7384, "taker_buy_base": 2368534.5, "taker_buy_quote": 347533.15203 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1443, "high": 0.1477, "low": 0.1435, "close": 0.145, "volume": 2575092.2, "close_time": 1767441599999, "quote_volume": 374447.4927, "trades": 3456, "taker_buy_base": 1463975.4, "taker_buy_quote": 212795.66643 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.145, "high": 0.1525, "low": 0.1445, "close": 0.147, "volume": 5542195.2, "close_time": 1767455999999, "quote_volume": 823715.21642, "trades": 8989, "taker_buy_base": 2766620.3, "taker_buy_quote": 410919.41693 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1469, "high": 0.1477, "low": 0.1455, "close": 0.1464, "volume": 2137321.0, "close_time": 1767470399999, "quote_volume": 313140.42693, "trades": 3597, "taker_buy_base": 1189233.6, "taker_buy_quote": 174254.12651 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1464, "high": 0.1497, "low": 0.1458, "close": 0.1489, "volume": 2741511.8, "close_time": 1767484799999, "quote_volume": 405033.49735, "trades": 3607, "taker_buy_base": 1469581.5, "taker_buy_quote": 217121.12374 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1488, "high": 0.149, "low": 0.1445, "close": 0.1458, "volume": 3684694.0, "close_time": 1767499199999, "quote_volume": 538179.82209, "trades": 4595, "taker_buy_base": 1737860.4, "taker_buy_quote": 253914.64225 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1458, "high": 0.1478, "low": 0.1445, "close": 0.1451, "volume": 3495890.5, "close_time": 1767513599999, "quote_volume": 511667.73733, "trades": 3450, "taker_buy_base": 1503674.1, "taker_buy_quote": 219853.29572 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1451, "high": 0.147, "low": 0.1437, "close": 0.1447, "volume": 2428861.3, "close_time": 1767527999999, "quote_volume": 352690.551, "trades": 3732, "taker_buy_base": 1191237.4, "taker_buy_quote": 173074.10969 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1447, "high": 0.1452, "low": 0.141, "close": 0.1446, "volume": 5811117.6, "close_time": 1767542399999, "quote_volume": 833280.3774, "trades": 5471, "taker_buy_base": 3425388.8, "taker_buy_quote": 491371.91185 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1446, "high": 0.1467, "low": 0.1427, "close": 0.1436, "volume": 4991865.1, "close_time": 1767556799999, "quote_volume": 721011.61849, "trades": 4418, "taker_buy_base": 2550058.6, "taker_buy_quote": 368228.52044 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1436, "high": 0.1452, "low": 0.1428, "close": 0.1443, "volume": 1836171.0, "close_time": 1767571199999, "quote_volume": 264300.11888, "trades": 2095, "taker_buy_base": 942809.2, "taker_buy_quote": 135697.23276 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1443, "high": 0.1448, "low": 0.1331, "close": 0.1374, "volume": 14381744.9, "close_time": 1767585599999, "quote_volume": 1990864.3912, "trades": 16873, "taker_buy_base": 7480106.1, "taker_buy_quote": 1035278.62724 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1373, "high": 0.1375, "low": 0.1316, "close": 0.1325, "volume": 11760703.8, "close_time": 1767599999999, "quote_volume": 1577778.96798, "trades": 58408, "taker_buy_base": 4937667.3, "taker_buy_quote": 663170.34498 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1325, "high": 0.1339, "low": 0.1297, "close": 0.1304, "volume": 12549964.2, "close_time": 1767614399999, "quote_volume": 1649181.5242, "trades": 82551, "taker_buy_base": 5680003.9, "taker_buy_quote": 746591.74257 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1304, "high": 0.1328, "low": 0.1287, "close": 0.1315, "volume": 12786073.6, "close_time": 1767628799999, "quote_volume": 1665748.10861, "trades": 89165, "taker_buy_base": 5100310.2, "taker_buy_quote": 665111.28167 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1315, "high": 0.1328, "low": 0.128, "close": 0.1314, "volume": 7114738.9, "close_time": 1767643199999, "quote_volume": 929034.70631, "trades": 43532, "taker_buy_base": 2988297.8, "taker_buy_quote": 390193.56713 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1314, "high": 0.1351, "low": 0.1309, "close": 0.1349, "volume": 3325861.1, "close_time": 1767657599999, "quote_volume": 440839.0001, "trades": 5136, "taker_buy_base": 1506280.1, "taker_buy_quote": 199864.70769 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1348, "high": 0.1351, "low": 0.1295, "close": 0.1312, "volume": 4394609.8, "close_time": 1767671999999, "quote_volume": 578406.00261, "trades": 5331, "taker_buy_base": 2481635.4, "taker_buy_quote": 326515.20808 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1312, "high": 0.132, "low": 0.1297, "close": 0.1311, "volume": 2163763.4, "close_time": 1767686399999, "quote_volume": 283321.41265, "trades": 3292, "taker_buy_base": 875445.7, "taker_buy_quote": 114664.76502 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1311, "high": 0.132, "low": 0.1285, "close": 0.1292, "volume": 2252071.3, "close_time": 1767700799999, "quote_volume": 291505.10304, "trades": 3266, "taker_buy_base": 1147342.9, "taker_buy_quote": 148554.89439 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1291, "high": 0.1318, "low": 0.1289, "close": 0.1305, "volume": 3042731.7, "close_time": 1767715199999, "quote_volume": 396687.3911, "trades": 4635, "taker_buy_base": 1710457.4, "taker_buy_quote": 223045.20682 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1304, "high": 0.131, "low": 0.1257, "close": 0.1287, "volume": 2537195.3, "close_time": 1767729599999, "quote_volume": 325946.99173, "trades": 4561, "taker_buy_base": 1328198.5, "taker_buy_quote": 170603.25549 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1287, "high": 0.1314, "low": 0.1284, "close": 0.1312, "volume": 1202638.4, "close_time": 1767743999999, "quote_volume": 156542.74067, "trades": 2565, "taker_buy_base": 657031.0, "taker_buy_quote": 85510.21829 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1311, "high": 0.1311, "low": 0.1241, "close": 0.1259, "volume": 3498060.4, "close_time": 1767758399999, "quote_volume": 442402.96664, "trades": 4411, "taker_buy_base": 1802132.1, "taker_buy_quote": 227948.63793 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.126, "high": 0.1302, "low": 0.1248, "close": 0.1273, "volume": 2537667.9, "close_time": 1767772799999, "quote_volume": 322412.92036, "trades": 4045, "taker_buy_base": 1225504.9, "taker_buy_quote": 155574.46084 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1273, "high": 0.1387, "low": 0.1261, "close": 0.1377, "volume": 7938248.2, "close_time": 1767787199999, "quote_volume": 1049430.48466, "trades": 11671, "taker_buy_base": 4085393.7, "taker_buy_quote": 540257.57104 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1377, "high": 0.1408, "low": 0.1242, "close": 0.1255, "volume": 12198693.1, "close_time": 1767801599999, "quote_volume": 1599768.81765, "trades": 16683, "taker_buy_base": 5862424.3, "taker_buy_quote": 770604.11969 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1255, "high": 0.1283, "low": 0.125, "close": 0.1258, "volume": 1768531.9, "close_time": 1767815999999, "quote_volume": 223088.49113, "trades": 3789, "taker_buy_base": 822589.9, "taker_buy_quote": 103785.53336 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1258, "high": 0.1288, "low": 0.1249, "close": 0.1274, "volume": 2409762.4, "close_time": 1767830399999, "quote_volume": 305172.42814, "trades": 3716, "taker_buy_base": 1180513.0, "taker_buy_quote": 149553.50211 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1273, "high": 0.1273, "low": 0.1204, "close": 0.1215, "volume": 4948966.6, "close_time": 1767844799999, "quote_volume": 609396.20132, "trades": 6853, "taker_buy_base": 2244817.4, "taker_buy_quote": 276607.85832 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1215, "high": 0.1241, "low": 0.1215, "close": 0.1232, "volume": 1482437.1, "close_time": 1767859199999, "quote_volume": 181841.00155, "trades": 3111, "taker_buy_base": 822469.3, "taker_buy_quote": 100902.20331 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1233, "high": 0.1265, "low": 0.1222, "close": 0.1238, "volume": 3568144.3, "close_time": 1767873599999, "quote_volume": 443076.23218, "trades": 5500, "taker_buy_base": 1703474.4, "taker_buy_quote": 211494.19979 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1238, "high": 0.124, "low": 0.1217, "close": 0.1236, "volume": 1810073.7, "close_time": 1767887999999, "quote_volume": 222404.54131, "trades": 3636, "taker_buy_base": 919326.8, "taker_buy_quote": 113000.36254 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1236, "high": 0.1281, "low": 0.123, "close": 0.1257, "volume": 3053603.9, "close_time": 1767902399999, "quote_volume": 384233.14074, "trades": 4807, "taker_buy_base": 1596294.5, "taker_buy_quote": 200924.37106 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1257, "high": 0.1273, "low": 0.1241, "close": 0.1271, "volume": 2146998.5, "close_time": 1767916799999, "quote_volume": 269308.24477, "trades": 3312, "taker_buy_base": 1057835.6, "taker_buy_quote": 132593.61013 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1271, "high": 0.1299, "low": 0.1242, "close": 0.1269, "volume": 4320515.0, "close_time": 1767931199999, "quote_volume": 547569.70937, "trades": 7108, "taker_buy_base": 2032546.3, "taker_buy_quote": 257673.24634 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.127, "high": 0.1293, "low": 0.1253, "close": 0.1285, "volume": 2944021.5, "close_time": 1767945599999, "quote_volume": 376485.23591, "trades": 5375, "taker_buy_base": 1379742.3, "taker_buy_quote": 176529.60176 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1284, "high": 0.1291, "low": 0.1239, "close": 0.1249, "volume": 2715717.1, "close_time": 1767959999999, "quote_volume": 342755.08374, "trades": 4489, "taker_buy_base": 1273908.6, "taker_buy_quote": 160917.36993 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.125, "high": 0.1262, "low": 0.1226, "close": 0.124, "volume": 3403856.8, "close_time": 1767974399999, "quote_volume": 423247.72997, "trades": 5245, "taker_buy_base": 1769600.5, "taker_buy_quote": 220196.19877 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1241, "high": 0.126, "low": 0.1227, "close": 0.1232, "volume": 2026017.7, "close_time": 1767988799999, "quote_volume": 251701.70079, "trades": 3503, "taker_buy_base": 929017.4, "taker_buy_quote": 115496.6195 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1231, "high": 0.1253, "low": 0.1225, "close": 0.1238, "volume": 1307432.2, "close_time": 1768003199999, "quote_volume": 161603.68905, "trades": 2515, "taker_buy_base": 535788.2, "taker_buy_quote": 66179.66119 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1238, "high": 0.1238, "low": 0.1209, "close": 0.1218, "volume": 1419957.2, "close_time": 1768017599999, "quote_volume": 173354.26545, "trades": 2902, "taker_buy_base": 670054.2, "taker_buy_quote": 81728.26684 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1217, "high": 0.1225, "low": 0.121, "close": 0.122, "volume": 1057337.5, "close_time": 1768031999999, "quote_volume": 128660.14385, "trades": 1949, "taker_buy_base": 493265.7, "taker_buy_quote": 60008.34936 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.122, "high": 0.1223, "low": 0.1206, "close": 0.1216, "volume": 842458.8, "close_time": 1768046399999, "quote_volume": 102301.0788, "trades": 1614, "taker_buy_base": 361380.8, "taker_buy_quote": 43890.1273 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1217, "high": 0.1239, "low": 0.1213, "close": 0.1238, "volume": 967625.5, "close_time": 1768060799999, "quote_volume": 118750.4903, "trades": 1919, "taker_buy_base": 460671.9, "taker_buy_quote": 56553.36127 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1239, "high": 0.1274, "low": 0.1233, "close": 0.1255, "volume": 2858470.9, "close_time": 1768075199999, "quote_volume": 358367.20168, "trades": 4977, "taker_buy_base": 1503723.0, "taker_buy_quote": 188650.55288 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1254, "high": 0.1257, "low": 0.1211, "close": 0.1227, "volume": 1121087.3, "close_time": 1768089599999, "quote_volume": 138122.97254, "trades": 2290, "taker_buy_base": 485880.5, "taker_buy_quote": 59895.49186 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1227, "high": 0.1287, "low": 0.1215, "close": 0.1221, "volume": 3766257.4, "close_time": 1768103999999, "quote_volume": 469827.75518, "trades": 8747, "taker_buy_base": 1840977.2, "taker_buy_quote": 229767.28826 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1221, "high": 0.1237, "low": 0.122, "close": 0.1228, "volume": 654935.5, "close_time": 1768118399999, "quote_volume": 80433.72144, "trades": 1734, "taker_buy_base": 309326.3, "taker_buy_quote": 37994.37386 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1229, "high": 0.1234, "low": 0.1217, "close": 0.1218, "volume": 642225.3, "close_time": 1768132799999, "quote_volume": 78658.57117, "trades": 1297, "taker_buy_base": 425166.7, "taker_buy_quote": 52072.06013 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1218, "high": 0.1228, "low": 0.1188, "close": 0.1201, "volume": 1834666.7, "close_time": 1768147199999, "quote_volume": 221633.59944, "trades": 2930, "taker_buy_base": 813633.3, "taker_buy_quote": 98323.24915 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1201, "high": 0.1225, "low": 0.1199, "close": 0.1217, "volume": 1154324.4, "close_time": 1768161599999, "quote_volume": 140191.38832, "trades": 2239, "taker_buy_base": 689615.2, "taker_buy_quote": 83766.71217 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1216, "high": 0.1237, "low": 0.1201, "close": 0.1229, "volume": 864954.3, "close_time": 1768175999999, "quote_volume": 105304.05014, "trades": 2082, "taker_buy_base": 445598.0, "taker_buy_quote": 54271.98857 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1229, "high": 0.1233, "low": 0.117, "close": 0.1192, "volume": 2385768.7, "close_time": 1768190399999, "quote_volume": 284983.13214, "trades": 3857, "taker_buy_base": 1237294.5, "taker_buy_quote": 147679.3669 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1193, "high": 0.1207, "low": 0.1168, "close": 0.1177, "volume": 1190650.7, "close_time": 1768204799999, "quote_volume": 141213.62086, "trades": 1826, "taker_buy_base": 511002.4, "taker_buy_quote": 60714.36178 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1176, "high": 0.1182, "low": 0.1152, "close": 0.1163, "volume": 1130695.4, "close_time": 1768219199999, "quote_volume": 131744.36877, "trades": 1955, "taker_buy_base": 541147.6, "taker_buy_quote": 63026.66798 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1163, "high": 0.1172, "low": 0.1135, "close": 0.1168, "volume": 1943574.3, "close_time": 1768233599999, "quote_volume": 223966.82012, "trades": 3077, "taker_buy_base": 949406.5, "taker_buy_quote": 109349.2657 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1168, "high": 0.1176, "low": 0.1126, "close": 0.1146, "volume": 2951220.9, "close_time": 1768247999999, "quote_volume": 337040.25907, "trades": 3973, "taker_buy_base": 1307473.9, "taker_buy_quote": 149192.84654 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1146, "high": 0.1148, "low": 0.1115, "close": 0.1129, "volume": 1834691.1, "close_time": 1768262399999, "quote_volume": 207555.65321, "trades": 2989, "taker_buy_base": 754096.0, "taker_buy_quote": 85335.50797 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1128, "high": 0.1132, "low": 0.1097, "close": 0.1105, "volume": 2212736.3, "close_time": 1768276799999, "quote_volume": 246339.26895, "trades": 3748, "taker_buy_base": 1266071.8, "taker_buy_quote": 141037.76506 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1105, "high": 0.1126, "low": 0.1103, "close": 0.1123, "volume": 2019923.5, "close_time": 1768291199999, "quote_volume": 224836.90592, "trades": 2914, "taker_buy_base": 963524.9, "taker_buy_quote": 107244.67863 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1123, "high": 0.1165, "low": 0.1121, "close": 0.1152, "volume": 3017069.0, "close_time": 1768305599999, "quote_volume": 345456.44228, "trades": 4480, "taker_buy_base": 1472655.8, "taker_buy_quote": 168427.72664 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1152, "high": 0.116, "low": 0.1125, "close": 0.1147, "volume": 2919778.4, "close_time": 1768319999999, "quote_volume": 332762.87033, "trades": 4463, "taker_buy_base": 1428323.1, "taker_buy_quote": 162668.19728 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1148, "high": 0.115, "low": 0.1132, "close": 0.114, "volume": 843150.1, "close_time": 1768334399999, "quote_volume": 96046.37346, "trades": 1862, "taker_buy_base": 433911.3, "taker_buy_quote": 49446.29524 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1141, "high": 0.1186, "low": 0.1135, "close": 0.1153, "volume": 2435940.0, "close_time": 1768348799999, "quote_volume": 283110.46934, "trades": 3962, "taker_buy_base": 1254353.0, "taker_buy_quote": 145733.06888 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1153, "high": 0.1165, "low": 0.1141, "close": 0.115, "volume": 1750936.8, "close_time": 1768363199999, "quote_volume": 201809.4772, "trades": 3040, "taker_buy_base": 921485.1, "taker_buy_quote": 106234.51779 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1151, "high": 0.1152, "low": 0.1133, "close": 0.1136, "volume": 1799923.6, "close_time": 1768377599999, "quote_volume": 205580.72536, "trades": 2876, "taker_buy_base": 826245.3, "taker_buy_quote": 94439.62577 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1136, "high": 0.1141, "low": 0.1123, "close": 0.1124, "volume": 1147306.2, "close_time": 1768391999999, "quote_volume": 129805.87957, "trades": 1893, "taker_buy_base": 604743.7, "taker_buy_quote": 68436.31743 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1125, "high": 0.1144, "low": 0.1099, "close": 0.1141, "volume": 2632409.2, "close_time": 1768406399999, "quote_volume": 296408.23322, "trades": 2619, "taker_buy_base": 1119530.8, "taker_buy_quote": 126267.58509 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1142, "high": 0.1172, "low": 0.112, "close": 0.1143, "volume": 3187256.2, "close_time": 1768420799999, "quote_volume": 364505.958, "trades": 3648, "taker_buy_base": 1588644.2, "taker_buy_quote": 181735.36919 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1145, "high": 0.1163, "low": 0.1135, "close": 0.1154, "volume": 3493719.0, "close_time": 1768435199999, "quote_volume": 401440.91846, "trades": 4220, "taker_buy_base": 1839284.8, "taker_buy_quote": 211341.56526 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1116, "close": 0.1118, "volume": 2397696.7, "close_time": 1768449599999, "quote_volume": 272112.0291, "trades": 3849, "taker_buy_base": 914994.7, "taker_buy_quote": 103776.9161 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1118, "high": 0.1142, "low": 0.1108, "close": 0.1139, "volume": 2412029.0, "close_time": 1768463999999, "quote_volume": 271479.73048, "trades": 3224, "taker_buy_base": 1109758.2, "taker_buy_quote": 124967.00515 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1139, "high": 0.1358, "low": 0.1133, "close": 0.1184, "volume": 33236431.3, "close_time": 1768478399999, "quote_volume": 4151013.8122, "trades": 60161, "taker_buy_base": 16952423.5, "taker_buy_quote": 2119498.45016 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1183, "high": 0.1193, "low": 0.1095, "close": 0.1113, "volume": 10268520.0, "close_time": 1768492799999, "quote_volume": 1177027.70944, "trades": 12273, "taker_buy_base": 5051924.5, "taker_buy_quote": 579828.80257 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1113, "high": 0.1117, "low": 0.1086, "close": 0.1106, "volume": 2399731.3, "close_time": 1768507199999, "quote_volume": 264959.39147, "trades": 3649, "taker_buy_base": 1211447.6, "taker_buy_quote": 133744.63924 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1105, "high": 0.1107, "low": 0.1068, "close": 0.109, "volume": 2072913.0, "close_time": 1768521599999, "quote_volume": 224877.70705, "trades": 2314, "taker_buy_base": 888050.6, "taker_buy_quote": 96355.51529 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1089, "high": 0.109, "low": 0.1065, "close": 0.1082, "volume": 1437256.0, "close_time": 1768535999999, "quote_volume": 154564.21851, "trades": 1728, "taker_buy_base": 743436.1, "taker_buy_quote": 79975.3337 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1081, "high": 0.1087, "low": 0.1062, "close": 0.1077, "volume": 1189404.3, "close_time": 1768550399999, "quote_volume": 127558.75137, "trades": 1866, "taker_buy_base": 615061.8, "taker_buy_quote": 66043.93309 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1076, "high": 0.1092, "low": 0.1069, "close": 0.1089, "volume": 1154985.9, "close_time": 1768564799999, "quote_volume": 124586.61411, "trades": 1611, "taker_buy_base": 607507.0, "taker_buy_quote": 65513.14899 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1088, "high": 0.1093, "low": 0.1045, "close": 0.1059, "volume": 2841729.2, "close_time": 1768579199999, "quote_volume": 302292.84481, "trades": 2871, "taker_buy_base": 1396710.4, "taker_buy_quote": 148545.795 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1059, "high": 0.1074, "low": 0.1059, "close": 0.1064, "volume": 894968.4, "close_time": 1768593599999, "quote_volume": 95555.13254, "trades": 1110, "taker_buy_base": 417044.4, "taker_buy_quote": 44534.63332 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1064, "high": 0.1081, "low": 0.1055, "close": 0.1079, "volume": 842723.4, "close_time": 1768607999999, "quote_volume": 90225.70044, "trades": 1145, "taker_buy_base": 394227.1, "taker_buy_quote": 42171.60951 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1057, "close": 0.1062, "volume": 439221.8, "close_time": 1768622399999, "quote_volume": 46733.36001, "trades": 799, "taker_buy_base": 190959.9, "taker_buy_quote": 20316.14863 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1061, "high": 0.1063, "low": 0.1048, "close": 0.1056, "volume": 848931.8, "close_time": 1768636799999, "quote_volume": 89720.56746, "trades": 897, "taker_buy_base": 398398.3, "taker_buy_quote": 42134.66426 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1056, "high": 0.1062, "low": 0.1048, "close": 0.1049, "volume": 637076.6, "close_time": 1768651199999, "quote_volume": 67160.84223, "trades": 730, "taker_buy_base": 270887.0, "taker_buy_quote": 28570.8863 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1049, "high": 0.1082, "low": 0.1047, "close": 0.1078, "volume": 1473931.8, "close_time": 1768665599999, "quote_volume": 157822.51262, "trades": 1691, "taker_buy_base": 834586.8, "taker_buy_quote": 89408.66582 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1055, "close": 0.1057, "volume": 1069448.2, "close_time": 1768679999999, "quote_volume": 113642.72507, "trades": 1188, "taker_buy_base": 498418.8, "taker_buy_quote": 52995.99888 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1058, "high": 0.106, "low": 0.1046, "close": 0.1052, "volume": 659243.0, "close_time": 1768694399999, "quote_volume": 69455.67948, "trades": 858, "taker_buy_base": 372061.6, "taker_buy_quote": 39196.0994 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1052, "high": 0.1061, "low": 0.1029, "close": 0.1031, "volume": 1323828.4, "close_time": 1768708799999, "quote_volume": 137731.39231, "trades": 1621, "taker_buy_base": 619754.1, "taker_buy_quote": 64521.14129 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1029, "high": 0.1046, "low": 0.1023, "close": 0.1039, "volume": 913868.1, "close_time": 1768723199999, "quote_volume": 94786.30358, "trades": 1155, "taker_buy_base": 392964.9, "taker_buy_quote": 40787.8831 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1039, "high": 0.1064, "low": 0.1033, "close": 0.1047, "volume": 2146202.5, "close_time": 1768737599999, "quote_volume": 224348.062, "trades": 2085, "taker_buy_base": 1035517.5, "taker_buy_quote": 108337.33923 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1048, "high": 0.1072, "low": 0.104, "close": 0.1052, "volume": 3787765.4, "close_time": 1768751999999, "quote_volume": 399369.03245, "trades": 3586, "taker_buy_base": 1947535.8, "taker_buy_quote": 205551.24501 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1053, "high": 0.1062, "low": 0.1053, "close": 0.1055, "volume": 741694.2, "close_time": 1768766399999, "quote_volume": 78413.13759, "trades": 1044, "taker_buy_base": 359695.6, "taker_buy_quote": 38030.11996 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1056, "high": 0.1063, "low": 0.1015, "close": 0.1017, "volume": 1116774.2, "close_time": 1768780799999, "quote_volume": 116150.28482, "trades": 1627, "taker_buy_base": 520924.9, "taker_buy_quote": 54358.98317 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1016, "high": 0.1016, "low": 0.0858, "close": 0.0977, "volume": 10829828.0, "close_time": 1768795199999, "quote_volume": 1017148.15391, "trades": 10754, "taker_buy_base": 5069672.3, "taker_buy_quote": 475961.43367 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0976, "high": 0.0981, "low": 0.0939, "close": 0.0958, "volume": 2530115.4, "close_time": 1768809599999, "quote_volume": 242436.46868, "trades": 2573, "taker_buy_base": 1307385.7, "taker_buy_quote": 125551.97168 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0957, "high": 0.0983, "low": 0.0952, "close": 0.0976, "volume": 2624533.4, "close_time": 1768823999999, "quote_volume": 253428.03601, "trades": 2614, "taker_buy_base": 1546960.0, "taker_buy_quote": 149405.76741 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0976, "high": 0.1004, "low": 0.0965, "close": 0.0991, "volume": 4318243.0, "close_time": 1768838399999, "quote_volume": 427140.13654, "trades": 4092, "taker_buy_base": 1966472.9, "taker_buy_quote": 194721.95737 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0991, "high": 0.1012, "low": 0.0987, "close": 0.1002, "volume": 2291492.4, "close_time": 1768852799999, "quote_volume": 229277.20882, "trades": 2545, "taker_buy_base": 752039.1, "taker_buy_quote": 75347.37257 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1001, "high": 0.1015, "low": 0.0993, "close": 0.0993, "volume": 1678805.0, "close_time": 1768867199999, "quote_volume": 168691.79237, "trades": 1895, "taker_buy_base": 715728.6, "taker_buy_quote": 71908.54055 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0993, "high": 0.1057, "low": 0.0993, "close": 0.0995, "volume": 8691222.8, "close_time": 1768881599999, "quote_volume": 891530.13938, "trades": 8195, "taker_buy_base": 4401524.3, "taker_buy_quote": 451866.40389 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0994, "high": 0.1, "low": 0.0962, "close": 0.0968, "volume": 2553551.4, "close_time": 1768895999999, "quote_volume": 249732.09321, "trades": 3314, "taker_buy_base": 1207056.8, "taker_buy_quote": 118082.88166 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0968, "high": 0.1012, "low": 0.096, "close": 0.0989, "volume": 4524969.7, "close_time": 1768910399999, "quote_volume": 445494.94036, "trades": 4050, "taker_buy_base": 2463080.4, "taker_buy_quote": 242427.53362 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0988, "high": 0.0994, "low": 0.0957, "close": 0.0974, "volume": 2793844.0, "close_time": 1768924799999, "quote_volume": 272867.44572, "trades": 3416, "taker_buy_base": 1352721.8, "taker_buy_quote": 132133.31537 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0974, "high": 0.0975, "low": 0.0924, "close": 0.094, "volume": 4650021.9, "close_time": 1768939199999, "quote_volume": 438507.79064, "trades": 3936, "taker_buy_base": 1936469.9, "taker_buy_quote": 182806.32842 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0939, "high": 0.0947, "low": 0.0923, "close": 0.0936, "volume": 1609414.7, "close_time": 1768953599999, "quote_volume": 151122.23312, "trades": 1769, "taker_buy_base": 689535.2, "taker_buy_quote": 64777.64271 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0935, "high": 0.0984, "low": 0.0934, "close": 0.0947, "volume": 3230852.8, "close_time": 1768967999999, "quote_volume": 310501.30275, "trades": 3489, "taker_buy_base": 1695045.2, "taker_buy_quote": 162948.12808 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0948, "high": 0.0951, "low": 0.0931, "close": 0.0932, "volume": 1080484.9, "close_time": 1768982399999, "quote_volume": 102007.41159, "trades": 1079, "taker_buy_base": 586988.8, "taker_buy_quote": 55476.31404 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0933, "high": 0.0943, "low": 0.0927, "close": 0.0934, "volume": 1503680.6, "close_time": 1768996799999, "quote_volume": 140603.66178, "trades": 1993, "taker_buy_base": 844453.1, "taker_buy_quote": 78969.63262 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0934, "high": 0.0953, "low": 0.0918, "close": 0.0948, "volume": 2709632.5, "close_time": 1769011199999, "quote_volume": 254173.14066, "trades": 3675, "taker_buy_base": 1346214.7, "taker_buy_quote": 126287.57193 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0949, "high": 0.0984, "low": 0.0927, "close": 0.0982, "volume": 1906825.5, "close_time": 1769025599999, "quote_volume": 180743.06415, "trades": 3054, "taker_buy_base": 1029357.3, "taker_buy_quote": 97623.38889 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0983, "high": 0.0988, "low": 0.0968, "close": 0.0972, "volume": 1157848.1, "close_time": 1769039999999, "quote_volume": 112813.89216, "trades": 1428, "taker_buy_base": 524781.9, "taker_buy_quote": 51151.71217 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0954, "close": 0.0958, "volume": 1639516.0, "close_time": 1769054399999, "quote_volume": 158189.18915, "trades": 1465, "taker_buy_base": 786800.2, "taker_buy_quote": 75841.97313 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0958, "high": 0.0958, "low": 0.094, "close": 0.0943, "volume": 740457.4, "close_time": 1769068799999, "quote_volume": 70232.83821, "trades": 991, "taker_buy_base": 296407.5, "taker_buy_quote": 28142.77507 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0943, "high": 0.0951, "low": 0.0936, "close": 0.0943, "volume": 1819178.6, "close_time": 1769083199999, "quote_volume": 171701.41834, "trades": 1341, "taker_buy_base": 1003023.9, "taker_buy_quote": 94660.64979 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0942, "high": 0.0973, "low": 0.0936, "close": 0.0946, "volume": 3156727.5, "close_time": 1769097599999, "quote_volume": 301117.8051, "trades": 3372, "taker_buy_base": 1497452.4, "taker_buy_quote": 142766.90659 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0945, "high": 0.0957, "low": 0.094, "close": 0.0949, "volume": 1082472.4, "close_time": 1769111999999, "quote_volume": 102869.58831, "trades": 1636, "taker_buy_base": 536153.6, "taker_buy_quote": 50942.52831 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0948, "high": 0.0961, "low": 0.0939, "close": 0.0957, "volume": 858088.2, "close_time": 1769126399999, "quote_volume": 81201.06578, "trades": 940, "taker_buy_base": 368518.3, "taker_buy_quote": 34860.60288 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0957, "high": 0.0986, "low": 0.0949, "close": 0.0958, "volume": 5080178.5, "close_time": 1769140799999, "quote_volume": 491132.4883, "trades": 4209, "taker_buy_base": 2979090.5, "taker_buy_quote": 287404.39113 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0957, "high": 0.1024, "low": 0.0957, "close": 0.1019, "volume": 7253207.2, "close_time": 1769155199999, "quote_volume": 726101.19118, "trades": 7001, "taker_buy_base": 3803961.1, "taker_buy_quote": 380410.01433 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.102, "high": 0.1118, "low": 0.099, "close": 0.1033, "volume": 31824680.1, "close_time": 1769169599999, "quote_volume": 3338489.12839, "trades": 44596, "taker_buy_base": 17356907.0, "taker_buy_quote": 1819247.31889 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1031, "high": 0.1065, "low": 0.1019, "close": 0.1036, "volume": 7370456.6, "close_time": 1769183999999, "quote_volume": 764791.81594, "trades": 8531, "taker_buy_base": 3628584.5, "taker_buy_quote": 376630.98714 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1035, "high": 0.1057, "low": 0.101, "close": 0.1046, "volume": 5415438.3, "close_time": 1769198399999, "quote_volume": 562320.93354, "trades": 5657, "taker_buy_base": 2767739.9, "taker_buy_quote": 287308.23461 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1044, "high": 0.1073, "low": 0.1026, "close": 0.1061, "volume": 4015875.6, "close_time": 1769212799999, "quote_volume": 423322.4387, "trades": 5216, "taker_buy_base": 2171133.2, "taker_buy_quote": 229069.81171 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.106, "high": 0.1123, "low": 0.1024, "close": 0.1108, "volume": 10877871.7, "close_time": 1769227199999, "quote_volume": 1166361.93439, "trades": 12059, "taker_buy_base": 5587193.4, "taker_buy_quote": 599158.636 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1108, "high": 0.1123, "low": 0.1059, "close": 0.1075, "volume": 8969927.0, "close_time": 1769241599999, "quote_volume": 973225.96935, "trades": 9748, "taker_buy_base": 4484605.7, "taker_buy_quote": 486858.53344 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1074, "high": 0.1092, "low": 0.1043, "close": 0.1056, "volume": 6134198.4, "close_time": 1769255999999, "quote_volume": 651280.26929, "trades": 7815, "taker_buy_base": 2858462.1, "taker_buy_quote": 303609.40095 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1056, "high": 0.108, "low": 0.1036, "close": 0.1064, "volume": 5352350.4, "close_time": 1769270399999, "quote_volume": 566198.47433, "trades": 5924, "taker_buy_base": 3072518.6, "taker_buy_quote": 325266.53186 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1063, "high": 0.1069, "low": 0.1032, "close": 0.1036, "volume": 2046751.2, "close_time": 1769284799999, "quote_volume": 213744.01411, "trades": 2673, "taker_buy_base": 954639.9, "taker_buy_quote": 99709.8488 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1035, "high": 0.1059, "low": 0.1008, "close": 0.1055, "volume": 3450731.5, "close_time": 1769299199999, "quote_volume": 355979.97859, "trades": 3838, "taker_buy_base": 1555687.2, "taker_buy_quote": 160725.21229 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1055, "high": 0.1079, "low": 0.0983, "close": 0.0992, "volume": 6647259.9, "close_time": 1769313599999, "quote_volume": 673393.88835, "trades": 7680, "taker_buy_base": 3202486.3, "taker_buy_quote": 324217.77448 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0991, "high": 0.101, "low": 0.0982, "close": 0.0994, "volume": 3727604.0, "close_time": 1769327999999, "quote_volume": 371563.01145, "trades": 3649, "taker_buy_base": 2110896.0, "taker_buy_quote": 210461.92293 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0994, "high": 0.1054, "low": 0.0991, "close": 0.1022, "volume": 9175818.2, "close_time": 1769342399999, "quote_volume": 946983.65198, "trades": 8902, "taker_buy_base": 4445573.8, "taker_buy_quote": 459088.83684 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1021, "high": 0.1045, "low": 0.099, "close": 0.1007, "volume": 6869110.2, "close_time": 1769356799999, "quote_volume": 703604.45022, "trades": 7099, "taker_buy_base": 3338801.8, "taker_buy_quote": 342149.25921 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1006, "high": 0.1006, "low": 0.0943, "close": 0.0946, "volume": 2920781.9, "close_time": 1769371199999, "quote_volume": 284693.12472, "trades": 4049, "taker_buy_base": 1396546.1, "taker_buy_quote": 136248.16123 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0946, "high": 0.0955, "low": 0.0928, "close": 0.0936, "volume": 2020072.1, "close_time": 1769385599999, "quote_volume": 190178.66767, "trades": 2466, "taker_buy_base": 808829.1, "taker_buy_quote": 76166.49838 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0936, "high": 0.0951, "low": 0.0929, "close": 0.093, "volume": 1986740.3, "close_time": 1769399999999, "quote_volume": 186525.69457, "trades": 2417, "taker_buy_base": 898970.5, "taker_buy_quote": 84448.92842 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0929, "high": 0.0961, "low": 0.0927, "close": 0.0932, "volume": 1763331.3, "close_time": 1769414399999, "quote_volume": 166849.57279, "trades": 2142, "taker_buy_base": 895965.4, "taker_buy_quote": 84771.35958 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0932, "high": 0.0938, "low": 0.0921, "close": 0.0926, "volume": 1078119.0, "close_time": 1769428799999, "quote_volume": 100226.63878, "trades": 1441, "taker_buy_base": 538421.6, "taker_buy_quote": 50072.18423 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0927, "high": 0.0937, "low": 0.0917, "close": 0.0936, "volume": 1014593.2, "close_time": 1769443199999, "quote_volume": 94054.90347, "trades": 1673, "taker_buy_base": 430049.1, "taker_buy_quote": 39932.56362 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0936, "high": 0.0946, "low": 0.0926, "close": 0.0943, "volume": 953469.4, "close_time": 1769457599999, "quote_volume": 89299.09139, "trades": 1424, "taker_buy_base": 565007.7, "taker_buy_quote": 52911.19097 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0943, "high": 0.096, "low": 0.0942, "close": 0.0947, "volume": 1101763.0, "close_time": 1769471999999, "quote_volume": 104785.28098, "trades": 1265, "taker_buy_base": 486549.2, "taker_buy_quote": 46287.98934 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0945, "high": 0.0958, "low": 0.0932, "close": 0.0939, "volume": 1531510.0, "close_time": 1769486399999, "quote_volume": 144171.67657, "trades": 1674, "taker_buy_base": 705392.6, "taker_buy_quote": 66454.00368 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0939, "high": 0.0948, "low": 0.093, "close": 0.0933, "volume": 721934.0, "close_time": 1769500799999, "quote_volume": 67788.27468, "trades": 921, "taker_buy_base": 437689.7, "taker_buy_quote": 41127.23875 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0933, "high": 0.094, "low": 0.0922, "close": 0.0931, "volume": 1613403.2, "close_time": 1769515199999, "quote_volume": 149981.4482, "trades": 1411, "taker_buy_base": 810524.9, "taker_buy_quote": 75344.82067 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0932, "high": 0.0936, "low": 0.0914, "close": 0.0922, "volume": 1582428.2, "close_time": 1769529599999, "quote_volume": 146319.93682, "trades": 1628, "taker_buy_base": 844368.5, "taker_buy_quote": 78045.50251 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0923, "high": 0.094, "low": 0.0919, "close": 0.0925, "volume": 1911965.4, "close_time": 1769543999999, "quote_volume": 177821.74366, "trades": 2205, "taker_buy_base": 1070617.9, "taker_buy_quote": 99639.7842 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0925, "high": 0.0943, "low": 0.0925, "close": 0.0936, "volume": 914437.3, "close_time": 1769558399999, "quote_volume": 85379.3963, "trades": 1060, "taker_buy_base": 434682.4, "taker_buy_quote": 40526.91355 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0937, "high": 0.0943, "low": 0.0916, "close": 0.0919, "volume": 1309168.8, "close_time": 1769572799999, "quote_volume": 121441.02223, "trades": 1332, "taker_buy_base": 628978.7, "taker_buy_quote": 58365.70435 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.092, "high": 0.0968, "low": 0.0912, "close": 0.0958, "volume": 4006467.2, "close_time": 1769587199999, "quote_volume": 378713.542, "trades": 3792, "taker_buy_base": 2074772.6, "taker_buy_quote": 196296.31679 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0958, "high": 0.1014, "low": 0.0953, "close": 0.0967, "volume": 7186473.8, "close_time": 1769601599999, "quote_volume": 702491.23256, "trades": 6804, "taker_buy_base": 3745272.8, "taker_buy_quote": 366369.55903 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0968, "high": 0.0977, "low": 0.0937, "close": 0.094, "volume": 4297444.9, "close_time": 1769615999999, "quote_volume": 412085.47875, "trades": 3594, "taker_buy_base": 2064154.7, "taker_buy_quote": 198108.63238 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.094, "high": 0.0967, "low": 0.0935, "close": 0.0956, "volume": 2113759.1, "close_time": 1769630399999, "quote_volume": 201292.65872, "trades": 2642, "taker_buy_base": 1090065.0, "taker_buy_quote": 103899.66815 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0955, "high": 0.0963, "low": 0.0934, "close": 0.0935, "volume": 1740675.5, "close_time": 1769644799999, "quote_volume": 165011.12264, "trades": 1687, "taker_buy_base": 827773.5, "taker_buy_quote": 78425.84753 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0935, "high": 0.094, "low": 0.0908, "close": 0.0914, "volume": 2305643.2, "close_time": 1769659199999, "quote_volume": 213113.17146, "trades": 2595, "taker_buy_base": 992673.9, "taker_buy_quote": 91709.12395 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0913, "high": 0.0931, "low": 0.0911, "close": 0.092, "volume": 1419051.0, "close_time": 1769673599999, "quote_volume": 130803.10228, "trades": 1264, "taker_buy_base": 718212.1, "taker_buy_quote": 66201.45377 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0899, "close": 0.0902, "volume": 1199907.5, "close_time": 1769687999999, "quote_volume": 109205.48011, "trades": 1250, "taker_buy_base": 503635.0, "taker_buy_quote": 45910.4009 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0901, "high": 0.0906, "low": 0.0852, "close": 0.0872, "volume": 4021185.9, "close_time": 1769702399999, "quote_volume": 353051.9382, "trades": 3900, "taker_buy_base": 1973403.2, "taker_buy_quote": 173134.57036 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.087, "high": 0.0898, "low": 0.086, "close": 0.0868, "volume": 4742603.4, "close_time": 1769716799999, "quote_volume": 416229.83961, "trades": 3769, "taker_buy_base": 2130505.6, "taker_buy_quote": 187255.34297 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0867, "high": 0.0873, "low": 0.086, "close": 0.0866, "volume": 1270130.5, "close_time": 1769731199999, "quote_volume": 110099.44599, "trades": 1155, "taker_buy_base": 598030.1, "taker_buy_quote": 51856.22127 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0866, "high": 0.0879, "low": 0.0837, "close": 0.0861, "volume": 4575821.5, "close_time": 1769745599999, "quote_volume": 393266.62506, "trades": 4469, "taker_buy_base": 2242002.3, "taker_buy_quote": 192594.57667 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0861, "high": 0.0886, "low": 0.085, "close": 0.0876, "volume": 3049847.0, "close_time": 1769759999999, "quote_volume": 264463.65756, "trades": 3341, "taker_buy_base": 1498614.4, "taker_buy_quote": 129965.8758 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0875, "high": 0.0906, "low": 0.0867, "close": 0.0903, "volume": 2290890.1, "close_time": 1769774399999, "quote_volume": 203353.75527, "trades": 3039, "taker_buy_base": 1189062.9, "taker_buy_quote": 105601.29171 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0903, "high": 0.0939, "low": 0.09, "close": 0.0905, "volume": 7646325.0, "close_time": 1769788799999, "quote_volume": 701104.33861, "trades": 8414, "taker_buy_base": 3942945.4, "taker_buy_quote": 361675.74614 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0903, "high": 0.0908, "low": 0.0876, "close": 0.0892, "volume": 2182347.6, "close_time": 1769803199999, "quote_volume": 195331.93178, "trades": 3348, "taker_buy_base": 1045934.3, "taker_buy_quote": 93616.08135 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0892, "high": 0.0896, "low": 0.087, "close": 0.0896, "volume": 2517846.4, "close_time": 1769817599999, "quote_volume": 222649.39141, "trades": 2784, "taker_buy_base": 1347269.5, "taker_buy_quote": 119166.50805 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0894, "high": 0.0901, "low": 0.0875, "close": 0.088, "volume": 2402896.8, "close_time": 1769831999999, "quote_volume": 212460.31756, "trades": 2335, "taker_buy_base": 1107906.6, "taker_buy_quote": 98062.56229 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.088, "high": 0.0884, "low": 0.0852, "close": 0.0859, "volume": 1485010.5, "close_time": 1769846399999, "quote_volume": 128942.04119, "trades": 1603, "taker_buy_base": 568943.3, "taker_buy_quote": 49405.80036 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.086, "high": 0.0861, "low": 0.084, "close": 0.0844, "volume": 2351048.9, "close_time": 1769860799999, "quote_volume": 199615.18836, "trades": 2891, "taker_buy_base": 1062806.6, "taker_buy_quote": 90230.57366 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0776, "close": 0.0793, "volume": 6307521.0, "close_time": 1769875199999, "quote_volume": 506999.1435, "trades": 6895, "taker_buy_base": 2862823.1, "taker_buy_quote": 230070.65172 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0792, "high": 0.0807, "low": 0.0704, "close": 0.0748, "volume": 8884680.9, "close_time": 1769889599999, "quote_volume": 672011.5552, "trades": 10746, "taker_buy_base": 4341407.5, "taker_buy_quote": 328309.24071 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0748, "high": 0.0775, "low": 0.0734, "close": 0.0772, "volume": 1843599.8, "close_time": 1769903999999, "quote_volume": 139217.36376, "trades": 2776, "taker_buy_base": 945498.8, "taker_buy_quote": 71500.82877 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0772, "high": 0.1, "low": 0.0759, "close": 0.0864, "volume": 46567102.1, "close_time": 1769918399999, "quote_volume": 4090612.04025, "trades": 58159, "taker_buy_base": 24954956.0, "taker_buy_quote": 2183555.92788 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0863, "high": 0.0942, "low": 0.0856, "close": 0.0866, "volume": 15732525.0, "close_time": 1769932799999, "quote_volume": 1398622.6542, "trades": 21621, "taker_buy_base": 7747820.8, "taker_buy_quote": 689122.26255 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0867, "high": 0.0871, "low": 0.0796, "close": 0.0801, "volume": 8121775.6, "close_time": 1769947199999, "quote_volume": 676485.87444, "trades": 8492, "taker_buy_base": 4029427.5, "taker_buy_quote": 335037.9114 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.08, "high": 0.0802, "low": 0.0758, "close": 0.0771, "volume": 8929162.1, "close_time": 1769961599999, "quote_volume": 693592.5569, "trades": 11169, "taker_buy_base": 3822304.2, "taker_buy_quote": 297120.84923 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0771, "high": 0.0776, "low": 0.0757, "close": 0.0764, "volume": 2003008.8, "close_time": 1769975999999, "quote_volume": 153961.52599, "trades": 2799, "taker_buy_base": 1078263.9, "taker_buy_quote": 82886.95255 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0742, "close": 0.0749, "volume": 1812896.2, "close_time": 1769990399999, "quote_volume": 136720.14513, "trades": 2906, "taker_buy_base": 845136.4, "taker_buy_quote": 63798.40105 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.075, "high": 0.0766, "low": 0.0721, "close": 0.0745, "volume": 4058486.4, "close_time": 1770004799999, "quote_volume": 302264.09201, "trades": 5124, "taker_buy_base": 1911493.9, "taker_buy_quote": 142667.67454 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0745, "high": 0.0786, "low": 0.072, "close": 0.0763, "volume": 5942280.8, "close_time": 1770019199999, "quote_volume": 447328.89139, "trades": 6803, "taker_buy_base": 3142701.8, "taker_buy_quote": 236605.58884 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0762, "high": 0.0782, "low": 0.0756, "close": 0.0772, "volume": 7142318.2, "close_time": 1770033599999, "quote_volume": 550182.70011, "trades": 4816, "taker_buy_base": 3346037.0, "taker_buy_quote": 257820.89399 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0772, "high": 0.0783, "low": 0.0756, "close": 0.0782, "volume": 4133852.8, "close_time": 1770047999999, "quote_volume": 317101.23043, "trades": 3368, "taker_buy_base": 2280963.3, "taker_buy_quote": 175045.81145 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0768, "close": 0.0769, "volume": 1651600.1, "close_time": 1770062399999, "quote_volume": 128142.68995, "trades": 1501, "taker_buy_base": 843081.2, "taker_buy_quote": 65379.67066 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0769, "high": 0.0773, "low": 0.0764, "close": 0.0767, "volume": 1354221.8, "close_time": 1770076799999, "quote_volume": 104012.72701, "trades": 1102, "taker_buy_base": 577715.7, "taker_buy_quote": 44355.07009 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0767, "high": 0.0776, "low": 0.0743, "close": 0.0761, "volume": 2376005.9, "close_time": 1770091199999, "quote_volume": 180278.74595, "trades": 1917, "taker_buy_base": 1227995.7, "taker_buy_quote": 93391.32995 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0761, "high": 0.0764, "low": 0.0744, "close": 0.0748, "volume": 1466681.3, "close_time": 1770105599999, "quote_volume": 110399.83779, "trades": 1347, "taker_buy_base": 621569.0, "taker_buy_quote": 46765.66365 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0747, "high": 0.0753, "low": 0.0733, "close": 0.0738, "volume": 1521772.9, "close_time": 1770119999999, "quote_volume": 112700.64018, "trades": 1455, "taker_buy_base": 784714.5, "taker_buy_quote": 58130.37731 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0739, "high": 0.0747, "low": 0.0726, "close": 0.0746, "volume": 2963495.2, "close_time": 1770134399999, "quote_volume": 219065.28338, "trades": 2304, "taker_buy_base": 1470635.1, "taker_buy_quote": 108762.02615 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0695, "close": 0.0723, "volume": 5285128.0, "close_time": 1770148799999, "quote_volume": 379359.13914, "trades": 4886, "taker_buy_base": 2372486.2, "taker_buy_quote": 170286.11629 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0722, "high": 0.0747, "low": 0.0714, "close": 0.0718, "volume": 4249698.2, "close_time": 1770163199999, "quote_volume": 310543.34419, "trades": 3462, "taker_buy_base": 2026633.4, "taker_buy_quote": 148259.5539 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0718, "high": 0.0759, "low": 0.0713, "close": 0.075, "volume": 5646742.7, "close_time": 1770177599999, "quote_volume": 420250.23683, "trades": 3772, "taker_buy_base": 3003751.9, "taker_buy_quote": 223818.24301 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0751, "high": 0.0766, "low": 0.0734, "close": 0.076, "volume": 3230406.2, "close_time": 1770191999999, "quote_volume": 241509.98549, "trades": 2323, "taker_buy_base": 1629593.2, "taker_buy_quote": 121924.38193 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0759, "high": 0.0773, "low": 0.0743, "close": 0.0749, "volume": 11724198.0, "close_time": 1770206399999, "quote_volume": 890944.25959, "trades": 7279, "taker_buy_base": 5555268.5, "taker_buy_quote": 422993.84528 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0748, "high": 0.0751, "low": 0.0713, "close": 0.0722, "volume": 5798666.9, "close_time": 1770220799999, "quote_volume": 426824.50013, "trades": 4269, "taker_buy_base": 2359729.0, "taker_buy_quote": 173343.43715 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0723, "high": 0.0741, "low": 0.071, "close": 0.0738, "volume": 4797697.7, "close_time": 1770235199999, "quote_volume": 346499.76497, "trades": 4177, "taker_buy_base": 2456773.6, "taker_buy_quote": 177649.53822 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0738, "high": 0.0743, "low": 0.0723, "close": 0.0733, "volume": 1773147.2, "close_time": 1770249599999, "quote_volume": 129927.40436, "trades": 2002, "taker_buy_base": 901629.3, "taker_buy_quote": 66087.863 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0734, "high": 0.0739, "low": 0.0723, "close": 0.0726, "volume": 2366086.4, "close_time": 1770263999999, "quote_volume": 172982.03884, "trades": 3277, "taker_buy_base": 1154131.4, "taker_buy_quote": 84431.51214 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0726, "high": 0.0734, "low": 0.0716, "close": 0.0717, "volume": 2242431.0, "close_time": 1770278399999, "quote_volume": 162499.57247, "trades": 3046, "taker_buy_base": 1083053.3, "taker_buy_quote": 78565.29775 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0718, "high": 0.073, "low": 0.0697, "close": 0.0705, "volume": 3116496.5, "close_time": 1770292799999, "quote_volume": 223077.61359, "trades": 3277, "taker_buy_base": 1635956.7, "taker_buy_quote": 117211.35543 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0705, "high": 0.071, "low": 0.0661, "close": 0.0675, "volume": 6442991.8, "close_time": 1770307199999, "quote_volume": 441087.42486, "trades": 8454, "taker_buy_base": 3211804.1, "taker_buy_quote": 219853.41113 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0675, "high": 0.0685, "low": 0.0644, "close": 0.0646, "volume": 3779376.2, "close_time": 1770321599999, "quote_volume": 251108.34333, "trades": 6496, "taker_buy_base": 1979576.6, "taker_buy_quote": 131687.15696 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0646, "high": 0.0651, "low": 0.0615, "close": 0.0628, "volume": 6330415.8, "close_time": 1770335999999, "quote_volume": 399877.55198, "trades": 9365, "taker_buy_base": 3218800.3, "taker_buy_quote": 203333.52667 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0629, "high": 0.0648, "low": 0.0566, "close": 0.0623, "volume": 11065723.4, "close_time": 1770350399999, "quote_volume": 667366.86972, "trades": 14086, "taker_buy_base": 5473587.6, "taker_buy_quote": 330299.90192 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0622, "high": 0.0648, "low": 0.062, "close": 0.063, "volume": 1503555.8, "close_time": 1770364799999, "quote_volume": 95252.24945, "trades": 2322, "taker_buy_base": 656513.0, "taker_buy_quote": 41614.01708 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.063, "high": 0.065, "low": 0.062, "close": 0.0647, "volume": 2024414.7, "close_time": 1770379199999, "quote_volume": 128247.40741, "trades": 2240, "taker_buy_base": 1006311.0, "taker_buy_quote": 63873.69128 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0646, "high": 0.0688, "low": 0.0642, "close": 0.068, "volume": 4856531.4, "close_time": 1770393599999, "quote_volume": 322035.98028, "trades": 4512, "taker_buy_base": 2282801.1, "taker_buy_quote": 151703.00666 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.068, "high": 0.0692, "low": 0.0675, "close": 0.0687, "volume": 2216312.7, "close_time": 1770407999999, "quote_volume": 151178.12078, "trades": 2684, "taker_buy_base": 1082503.3, "taker_buy_quote": 73907.75368 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0686, "high": 0.0688, "low": 0.0675, "close": 0.0683, "volume": 1087556.4, "close_time": 1770422399999, "quote_volume": 74141.90982, "trades": 1486, "taker_buy_base": 485408.1, "taker_buy_quote": 33116.09482 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0683, "high": 0.0716, "low": 0.0679, "close": 0.0702, "volume": 7704046.9, "close_time": 1770436799999, "quote_volume": 542296.48165, "trades": 6294, "taker_buy_base": 3569173.3, "taker_buy_quote": 250863.14479 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0651, "close": 0.0656, "volume": 3710139.0, "close_time": 1770451199999, "quote_volume": 252760.22742, "trades": 3342, "taker_buy_base": 1618711.9, "taker_buy_quote": 110290.49254 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0655, "high": 0.066, "low": 0.0647, "close": 0.0649, "volume": 1269743.9, "close_time": 1770465599999, "quote_volume": 82775.02509, "trades": 1625, "taker_buy_base": 608345.4, "taker_buy_quote": 39671.43148 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0649, "high": 0.0671, "low": 0.0649, "close": 0.0665, "volume": 1526543.0, "close_time": 1770479999999, "quote_volume": 100710.23619, "trades": 2284, "taker_buy_base": 878987.7, "taker_buy_quote": 58000.82401 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0665, "high": 0.068, "low": 0.0661, "close": 0.0676, "volume": 4613509.1, "close_time": 1770494399999, "quote_volume": 309904.73826, "trades": 5422, "taker_buy_base": 2276590.1, "taker_buy_quote": 152922.10957 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0675, "high": 0.0679, "low": 0.0673, "close": 0.0678, "volume": 554776.2, "close_time": 1770508799999, "quote_volume": 37531.91448, "trades": 868, "taker_buy_base": 278853.6, "taker_buy_quote": 18867.16786 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0677, "high": 0.0685, "low": 0.0669, "close": 0.0669, "volume": 1291507.0, "close_time": 1770523199999, "quote_volume": 87399.55754, "trades": 1329, "taker_buy_base": 590126.1, "taker_buy_quote": 39949.80848 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0669, "high": 0.067, "low": 0.0658, "close": 0.0662, "volume": 763203.6, "close_time": 1770537599999, "quote_volume": 50694.57016, "trades": 910, "taker_buy_base": 378353.3, "taker_buy_quote": 25137.51516 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0662, "high": 0.0678, "low": 0.066, "close": 0.0675, "volume": 1086883.6, "close_time": 1770551999999, "quote_volume": 72880.6816, "trades": 1456, "taker_buy_base": 641507.0, "taker_buy_quote": 43021.08652 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0674, "high": 0.0678, "low": 0.0661, "close": 0.0662, "volume": 1532236.4, "close_time": 1770566399999, "quote_volume": 102739.09895, "trades": 1656, "taker_buy_base": 645266.8, "taker_buy_quote": 43308.34451 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0662, "high": 0.0667, "low": 0.0649, "close": 0.0662, "volume": 1472568.2, "close_time": 1770580799999, "quote_volume": 97099.13075, "trades": 1375, "taker_buy_base": 793044.4, "taker_buy_quote": 52293.378 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0662, "high": 0.0674, "low": 0.065, "close": 0.0661, "volume": 846119.3, "close_time": 1770595199999, "quote_volume": 55842.50618, "trades": 1323, "taker_buy_base": 429718.5, "taker_buy_quote": 28384.59094 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.066, "high": 0.0675, "low": 0.0652, "close": 0.067, "volume": 677807.2, "close_time": 1770609599999, "quote_volume": 44630.06369, "trades": 1124, "taker_buy_base": 390621.9, "taker_buy_quote": 25714.60918 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.067, "high": 0.067, "low": 0.0654, "close": 0.0655, "volume": 488453.8, "close_time": 1770623999999, "quote_volume": 32254.48487, "trades": 753, "taker_buy_base": 179403.1, "taker_buy_quote": 11868.0113 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0655, "high": 0.0655, "low": 0.063, "close": 0.0634, "volume": 984587.7, "close_time": 1770638399999, "quote_volume": 63249.37603, "trades": 1409, "taker_buy_base": 459082.2, "taker_buy_quote": 29464.6813 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0636, "high": 0.0645, "low": 0.063, "close": 0.0644, "volume": 1994320.0, "close_time": 1770652799999, "quote_volume": 127134.43108, "trades": 2674, "taker_buy_base": 962247.5, "taker_buy_quote": 61401.6745 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0644, "high": 0.0685, "low": 0.064, "close": 0.0682, "volume": 2846969.0, "close_time": 1770667199999, "quote_volume": 188555.75426, "trades": 2849, "taker_buy_base": 1441835.3, "taker_buy_quote": 95322.44282 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0682, "high": 0.0694, "low": 0.0675, "close": 0.0688, "volume": 2951188.6, "close_time": 1770681599999, "quote_volume": 202370.86787, "trades": 2799, "taker_buy_base": 1491405.4, "taker_buy_quote": 102315.37706 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0687, "high": 0.0699, "low": 0.0662, "close": 0.0667, "volume": 3188031.2, "close_time": 1770695999999, "quote_volume": 217729.72017, "trades": 2382, "taker_buy_base": 1664788.6, "taker_buy_quote": 113875.10096 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0667, "high": 0.068, "low": 0.065, "close": 0.0654, "volume": 3545350.5, "close_time": 1770710399999, "quote_volume": 236575.07168, "trades": 2215, "taker_buy_base": 1515458.7, "taker_buy_quote": 101153.49403 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0654, "high": 0.0667, "low": 0.0654, "close": 0.0658, "volume": 1545384.6, "close_time": 1770724799999, "quote_volume": 102033.11012, "trades": 1210, "taker_buy_base": 755774.1, "taker_buy_quote": 49927.60448 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0658, "high": 0.067, "low": 0.0654, "close": 0.0666, "volume": 1758360.2, "close_time": 1770739199999, "quote_volume": 116553.48079, "trades": 1868, "taker_buy_base": 927517.1, "taker_buy_quote": 61472.19461 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0665, "high": 0.0675, "low": 0.066, "close": 0.0672, "volume": 767708.8, "close_time": 1770753599999, "quote_volume": 51245.83218, "trades": 1049, "taker_buy_base": 405671.8, "taker_buy_quote": 27106.62139 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0672, "high": 0.0674, "low": 0.0665, "close": 0.0669, "volume": 642392.7, "close_time": 1770767999999, "quote_volume": 42973.33964, "trades": 1117, "taker_buy_base": 276681.5, "taker_buy_quote": 18516.07224 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0668, "high": 0.0697, "low": 0.0663, "close": 0.0687, "volume": 5077093.1, "close_time": 1770782399999, "quote_volume": 348365.08896, "trades": 3834, "taker_buy_base": 2635581.0, "taker_buy_quote": 180960.57143 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0686, "high": 0.069, "low": 0.0657, "close": 0.0666, "volume": 4135144.3, "close_time": 1770796799999, "quote_volume": 279926.01724, "trades": 3336, "taker_buy_base": 1877957.6, "taker_buy_quote": 127019.75169 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0665, "high": 0.0683, "low": 0.066, "close": 0.067, "volume": 2465524.4, "close_time": 1770811199999, "quote_volume": 165481.20175, "trades": 2208, "taker_buy_base": 1288829.8, "taker_buy_quote": 86468.89289 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.067, "high": 0.0713, "low": 0.067, "close": 0.0707, "volume": 6999257.0, "close_time": 1770825599999, "quote_volume": 485124.95624, "trades": 6152, "taker_buy_base": 3514635.6, "taker_buy_quote": 243731.37555 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0708, "high": 0.0742, "low": 0.0699, "close": 0.0699, "volume": 13179417.6, "close_time": 1770839999999, "quote_volume": 950788.3217, "trades": 10937, "taker_buy_base": 6743895.9, "taker_buy_quote": 486801.62397 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0699, "high": 0.0729, "low": 0.0693, "close": 0.0719, "volume": 5052619.1, "close_time": 1770854399999, "quote_volume": 359089.54164, "trades": 4625, "taker_buy_base": 2467540.0, "taker_buy_quote": 175326.80398 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0719, "high": 0.0743, "low": 0.0704, "close": 0.0723, "volume": 6681238.6, "close_time": 1770868799999, "quote_volume": 482642.28615, "trades": 4962, "taker_buy_base": 3478541.8, "taker_buy_quote": 251078.65506 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0722, "high": 0.0819, "low": 0.0718, "close": 0.0796, "volume": 24475431.4, "close_time": 1770883199999, "quote_volume": 1900900.4307, "trades": 20171, "taker_buy_base": 12672380.9, "taker_buy_quote": 984341.29976 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0795, "high": 0.0809, "low": 0.0733, "close": 0.0739, "volume": 10904894.2, "close_time": 1770897599999, "quote_volume": 832323.91391, "trades": 10296, "taker_buy_base": 5431691.8, "taker_buy_quote": 414712.5636 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0739, "high": 0.074, "low": 0.0705, "close": 0.0705, "volume": 7035856.4, "close_time": 1770911999999, "quote_volume": 505650.31546, "trades": 5509, "taker_buy_base": 3460393.3, "taker_buy_quote": 248676.85053 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0705, "high": 0.0714, "low": 0.0693, "close": 0.0701, "volume": 3651150.9, "close_time": 1770926399999, "quote_volume": 255699.19369, "trades": 3113, "taker_buy_base": 1776443.8, "taker_buy_quote": 124399.10584 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0702, "high": 0.0728, "low": 0.0697, "close": 0.0725, "volume": 3454109.0, "close_time": 1770940799999, "quote_volume": 245617.18407, "trades": 2885, "taker_buy_base": 1908946.2, "taker_buy_quote": 135893.45573 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0698, "close": 0.0705, "volume": 2661878.6, "close_time": 1770955199999, "quote_volume": 188624.19391, "trades": 2241, "taker_buy_base": 1329671.0, "taker_buy_quote": 94251.59854 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0689, "close": 0.0705, "volume": 3047813.0, "close_time": 1770969599999, "quote_volume": 212531.21154, "trades": 2584, "taker_buy_base": 1473577.9, "taker_buy_quote": 102699.08944 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0704, "high": 0.0737, "low": 0.0702, "close": 0.0715, "volume": 2420192.8, "close_time": 1770983999999, "quote_volume": 174824.26529, "trades": 2234, "taker_buy_base": 1264318.5, "taker_buy_quote": 91333.02583 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0715, "high": 0.0739, "low": 0.0705, "close": 0.0733, "volume": 4083121.3, "close_time": 1770998399999, "quote_volume": 294286.40992, "trades": 3461, "taker_buy_base": 1887979.6, "taker_buy_quote": 135967.82909 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0734, "high": 0.0741, "low": 0.0728, "close": 0.0738, "volume": 2312022.5, "close_time": 1771012799999, "quote_volume": 169831.20005, "trades": 2087, "taker_buy_base": 1082459.7, "taker_buy_quote": 79600.2131 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0738, "high": 0.0749, "low": 0.0734, "close": 0.0744, "volume": 2247413.2, "close_time": 1771027199999, "quote_volume": 166743.29579, "trades": 2035, "taker_buy_base": 1131592.9, "taker_buy_quote": 83977.37557 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0744, "high": 0.077, "low": 0.0739, "close": 0.0753, "volume": 6220419.7, "close_time": 1771041599999, "quote_volume": 470192.5284, "trades": 4839, "taker_buy_base": 3210182.3, "taker_buy_quote": 242444.90848 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0753, "high": 0.0758, "low": 0.0742, "close": 0.0748, "volume": 2334004.4, "close_time": 1771055999999, "quote_volume": 174673.0739, "trades": 1930, "taker_buy_base": 1116105.3, "taker_buy_quote": 83489.113 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0748, "high": 0.0767, "low": 0.0748, "close": 0.0759, "volume": 3602659.5, "close_time": 1771070399999, "quote_volume": 273413.49206, "trades": 2800, "taker_buy_base": 1679501.2, "taker_buy_quote": 127453.4166 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0737, "close": 0.0752, "volume": 2248555.2, "close_time": 1771084799999, "quote_volume": 168681.7697, "trades": 1912, "taker_buy_base": 1028265.7, "taker_buy_quote": 77183.33276 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0752, "high": 0.0754, "low": 0.074, "close": 0.0749, "volume": 1374105.1, "close_time": 1771099199999, "quote_volume": 102535.67183, "trades": 1316, "taker_buy_base": 586739.6, "taker_buy_quote": 43794.75265 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0749, "high": 0.0759, "low": 0.0743, "close": 0.0751, "volume": 1408488.6, "close_time": 1771113599999, "quote_volume": 105879.9991, "trades": 1426, "taker_buy_base": 731619.2, "taker_buy_quote": 54999.80633 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0728, "close": 0.0737, "volume": 2081164.5, "close_time": 1771127999999, "quote_volume": 154350.34348, "trades": 2175, "taker_buy_base": 832501.7, "taker_buy_quote": 61783.41673 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0738, "high": 0.0763, "low": 0.0738, "close": 0.0753, "volume": 3037291.7, "close_time": 1771142399999, "quote_volume": 227775.47537, "trades": 3123, "taker_buy_base": 1521642.4, "taker_buy_quote": 114137.35624 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0734, "close": 0.0739, "volume": 2129063.5, "close_time": 1771156799999, "quote_volume": 158259.18388, "trades": 2145, "taker_buy_base": 1048420.1, "taker_buy_quote": 77936.67096 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0706, "close": 0.0719, "volume": 3248759.8, "close_time": 1771171199999, "quote_volume": 233071.02106, "trades": 3296, "taker_buy_base": 1574969.0, "taker_buy_quote": 112910.50415 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0703, "close": 0.0704, "volume": 1771777.7, "close_time": 1771185599999, "quote_volume": 126181.73623, "trades": 2265, "taker_buy_base": 798521.1, "taker_buy_quote": 56862.09478 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0703, "high": 0.0722, "low": 0.0701, "close": 0.0722, "volume": 1080308.7, "close_time": 1771199999999, "quote_volume": 77025.47711, "trades": 1081, "taker_buy_base": 612097.3, "taker_buy_quote": 43621.40586 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0721, "high": 0.0727, "low": 0.0713, "close": 0.0719, "volume": 1502404.6, "close_time": 1771214399999, "quote_volume": 108084.50867, "trades": 1501, "taker_buy_base": 757535.0, "taker_buy_quote": 54478.5485 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0706, "close": 0.0708, "volume": 767655.6, "close_time": 1771228799999, "quote_volume": 54512.66011, "trades": 983, "taker_buy_base": 408684.9, "taker_buy_quote": 29015.38972 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0694, "close": 0.0705, "volume": 1279894.8, "close_time": 1771243199999, "quote_volume": 90118.64018, "trades": 1566, "taker_buy_base": 620606.0, "taker_buy_quote": 43701.15413 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0705, "high": 0.0723, "low": 0.0694, "close": 0.0699, "volume": 2147004.4, "close_time": 1771257599999, "quote_volume": 152556.72433, "trades": 2203, "taker_buy_base": 990538.4, "taker_buy_quote": 70436.79365 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0699, "high": 0.0711, "low": 0.0699, "close": 0.0709, "volume": 1141808.1, "close_time": 1771271999999, "quote_volume": 80688.98162, "trades": 1242, "taker_buy_base": 539640.6, "taker_buy_quote": 38132.73135 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0709, "high": 0.0723, "low": 0.0708, "close": 0.0718, "volume": 1014100.5, "close_time": 1771286399999, "quote_volume": 72685.94602, "trades": 938, "taker_buy_base": 553047.6, "taker_buy_quote": 39645.04019 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0706, "close": 0.0711, "volume": 698809.3, "close_time": 1771300799999, "quote_volume": 49790.14624, "trades": 755, "taker_buy_base": 418792.4, "taker_buy_quote": 29840.16416 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.071, "high": 0.0712, "low": 0.0699, "close": 0.0708, "volume": 1015418.0, "close_time": 1771315199999, "quote_volume": 71679.48302, "trades": 675, "taker_buy_base": 492640.8, "taker_buy_quote": 34727.49516 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0707, "high": 0.0723, "low": 0.0703, "close": 0.0718, "volume": 1632477.6, "close_time": 1771329599999, "quote_volume": 116442.188, "trades": 1673, "taker_buy_base": 793283.6, "taker_buy_quote": 56612.05674 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0718, "high": 0.0743, "low": 0.0703, "close": 0.0716, "volume": 5244571.3, "close_time": 1771343999999, "quote_volume": 380123.04345, "trades": 3890, "taker_buy_base": 2575929.2, "taker_buy_quote": 186746.84497 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0715, "high": 0.0723, "low": 0.0708, "close": 0.0717, "volume": 741724.9, "close_time": 1771358399999, "quote_volume": 53165.73476, "trades": 1037, "taker_buy_base": 354663.2, "taker_buy_quote": 25425.87136 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0712, "close": 0.0715, "volume": 284036.6, "close_time": 1771372799999, "quote_volume": 20290.28007, "trades": 391, "taker_buy_base": 172040.0, "taker_buy_quote": 12294.03441 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0714, "high": 0.0747, "low": 0.0713, "close": 0.0735, "volume": 3138301.9, "close_time": 1771387199999, "quote_volume": 229680.50574, "trades": 3186, "taker_buy_base": 1662496.9, "taker_buy_quote": 121641.9427 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0736, "high": 0.0759, "low": 0.0722, "close": 0.0747, "volume": 5373854.4, "close_time": 1771401599999, "quote_volume": 400179.76341, "trades": 3922, "taker_buy_base": 2662558.7, "taker_buy_quote": 198142.82745 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0748, "high": 0.0758, "low": 0.0738, "close": 0.074, "volume": 2714225.2, "close_time": 1771415999999, "quote_volume": 202787.31804, "trades": 2181, "taker_buy_base": 1407079.7, "taker_buy_quote": 105172.10447 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.074, "high": 0.0744, "low": 0.0719, "close": 0.0732, "volume": 2622426.3, "close_time": 1771430399999, "quote_volume": 192115.5692, "trades": 2439, "taker_buy_base": 1233961.0, "taker_buy_quote": 90450.88302 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0732, "high": 0.0739, "low": 0.0715, "close": 0.0719, "volume": 2330526.4, "close_time": 1771444799999, "quote_volume": 170146.85766, "trades": 1994, "taker_buy_base": 1109523.3, "taker_buy_quote": 81007.0461 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0719, "high": 0.0734, "low": 0.0707, "close": 0.0733, "volume": 1622782.9, "close_time": 1771459199999, "quote_volume": 116787.61974, "trades": 1668, "taker_buy_base": 742032.0, "taker_buy_quote": 53465.11541 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0704, "close": 0.0721, "volume": 2113532.6, "close_time": 1771473599999, "quote_volume": 152124.50345, "trades": 1931, "taker_buy_base": 981006.5, "taker_buy_quote": 70574.5063 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0722, "high": 0.0728, "low": 0.071, "close": 0.0716, "volume": 831699.3, "close_time": 1771487999999, "quote_volume": 59711.27396, "trades": 844, "taker_buy_base": 434262.0, "taker_buy_quote": 31185.2135 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0696, "close": 0.0697, "volume": 1176447.5, "close_time": 1771502399999, "quote_volume": 82648.86755, "trades": 1141, "taker_buy_base": 629309.1, "taker_buy_quote": 44186.6514 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0669, "close": 0.0695, "volume": 2747029.3, "close_time": 1771516799999, "quote_volume": 187884.76752, "trades": 2090, "taker_buy_base": 1148934.5, "taker_buy_quote": 78627.00928 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0695, "high": 0.0725, "low": 0.0688, "close": 0.0718, "volume": 2997963.9, "close_time": 1771531199999, "quote_volume": 213367.84143, "trades": 2600, "taker_buy_base": 1425234.8, "taker_buy_quote": 101439.79832 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0717, "high": 0.073, "low": 0.0712, "close": 0.0718, "volume": 2081651.3, "close_time": 1771545599999, "quote_volume": 149774.91956, "trades": 1900, "taker_buy_base": 1040676.4, "taker_buy_quote": 74873.5252 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0719, "high": 0.0751, "low": 0.071, "close": 0.0745, "volume": 4837054.3, "close_time": 1771559999999, "quote_volume": 353263.06788, "trades": 5036, "taker_buy_base": 2282082.2, "taker_buy_quote": 166993.28622 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0745, "high": 0.0756, "low": 0.0722, "close": 0.0727, "volume": 4372979.2, "close_time": 1771574399999, "quote_volume": 323710.05777, "trades": 5010, "taker_buy_base": 2108243.9, "taker_buy_quote": 156073.762 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0726, "high": 0.0739, "low": 0.0724, "close": 0.0728, "volume": 1029019.0, "close_time": 1771588799999, "quote_volume": 75397.73553, "trades": 1662, "taker_buy_base": 524169.0, "taker_buy_quote": 38382.945 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0728, "high": 0.0732, "low": 0.0711, "close": 0.0726, "volume": 4442125.0, "close_time": 1771603199999, "quote_volume": 320120.58551, "trades": 4961, "taker_buy_base": 2396906.8, "taker_buy_quote": 172726.48068 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0713, "close": 0.0716, "volume": 2264958.3, "close_time": 1771617599999, "quote_volume": 162966.27362, "trades": 2842, "taker_buy_base": 1106347.7, "taker_buy_quote": 79546.53287 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0717, "high": 0.0732, "low": 0.0716, "close": 0.073, "volume": 723066.6, "close_time": 1771631999999, "quote_volume": 52249.07692, "trades": 1130, "taker_buy_base": 495865.5, "taker_buy_quote": 35837.8099 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.073, "high": 0.0748, "low": 0.0723, "close": 0.0738, "volume": 2380482.2, "close_time": 1771646399999, "quote_volume": 175002.20471, "trades": 4131, "taker_buy_base": 1267973.2, "taker_buy_quote": 93129.10355 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0738, "high": 0.0761, "low": 0.0734, "close": 0.0745, "volume": 3504441.5, "close_time": 1771660799999, "quote_volume": 263123.64446, "trades": 4161, "taker_buy_base": 1703017.3, "taker_buy_quote": 127879.32095 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0746, "high": 0.0754, "low": 0.0738, "close": 0.0739, "volume": 1235182.2, "close_time": 1771675199999, "quote_volume": 92175.29248, "trades": 1639, "taker_buy_base": 647215.9, "taker_buy_quote": 48303.03641 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0739, "high": 0.0751, "low": 0.0734, "close": 0.0742, "volume": 1223987.2, "close_time": 1771689599999, "quote_volume": 90939.38875, "trades": 1272, "taker_buy_base": 665388.8, "taker_buy_quote": 49395.70677 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0742, "high": 0.0743, "low": 0.0726, "close": 0.0729, "volume": 1689917.8, "close_time": 1771703999999, "quote_volume": 123684.05143, "trades": 1647, "taker_buy_base": 772772.5, "taker_buy_quote": 56552.52902 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0729, "high": 0.0738, "low": 0.0727, "close": 0.0735, "volume": 694888.0, "close_time": 1771718399999, "quote_volume": 50800.01802, "trades": 962, "taker_buy_base": 423486.8, "taker_buy_quote": 30955.78526 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0713, "close": 0.0716, "volume": 2931142.5, "close_time": 1771732799999, "quote_volume": 211288.81605, "trades": 2733, "taker_buy_base": 1374422.2, "taker_buy_quote": 99086.07563 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0708, "close": 0.0717, "volume": 711432.3, "close_time": 1771747199999, "quote_volume": 50700.0067, "trades": 750, "taker_buy_base": 405632.0, "taker_buy_quote": 28916.68884 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0717, "high": 0.0731, "low": 0.0714, "close": 0.0724, "volume": 1385648.5, "close_time": 1771761599999, "quote_volume": 100308.69907, "trades": 1691, "taker_buy_base": 678624.1, "taker_buy_quote": 49140.93985 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0705, "close": 0.0717, "volume": 1206199.6, "close_time": 1771775999999, "quote_volume": 86229.09816, "trades": 1315, "taker_buy_base": 622786.2, "taker_buy_quote": 44545.06341 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0713, "close": 0.0716, "volume": 633899.8, "close_time": 1771790399999, "quote_volume": 45354.05496, "trades": 798, "taker_buy_base": 371187.8, "taker_buy_quote": 26564.57716 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0716, "high": 0.0732, "low": 0.0709, "close": 0.0728, "volume": 1550608.7, "close_time": 1771804799999, "quote_volume": 111764.51491, "trades": 1762, "taker_buy_base": 823462.4, "taker_buy_quote": 59366.31131 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0728, "high": 0.0738, "low": 0.0684, "close": 0.0696, "volume": 6103596.2, "close_time": 1771819199999, "quote_volume": 429889.79635, "trades": 5825, "taker_buy_base": 2809763.5, "taker_buy_quote": 198257.36863 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0695, "high": 0.071, "low": 0.0682, "close": 0.0706, "volume": 1682083.5, "close_time": 1771833599999, "quote_volume": 117089.66754, "trades": 1514, "taker_buy_base": 797132.8, "taker_buy_quote": 55610.87345 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0706, "high": 0.0727, "low": 0.0699, "close": 0.0717, "volume": 1391796.3, "close_time": 1771847999999, "quote_volume": 99414.45199, "trades": 1648, "taker_buy_base": 686847.9, "taker_buy_quote": 49081.66834 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0717, "high": 0.072, "low": 0.0699, "close": 0.0702, "volume": 1096925.5, "close_time": 1771862399999, "quote_volume": 77980.49148, "trades": 1256, "taker_buy_base": 512809.6, "taker_buy_quote": 36495.70213 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0702, "high": 0.0707, "low": 0.0679, "close": 0.0684, "volume": 2443436.6, "close_time": 1771876799999, "quote_volume": 169047.40228, "trades": 2099, "taker_buy_base": 1211099.9, "taker_buy_quote": 83709.40119 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0683, "high": 0.0713, "low": 0.0679, "close": 0.0699, "volume": 3229462.6, "close_time": 1771891199999, "quote_volume": 226193.50981, "trades": 2721, "taker_buy_base": 1809625.1, "taker_buy_quote": 126644.42354 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.07, "high": 0.0707, "low": 0.0674, "close": 0.069, "volume": 3737053.7, "close_time": 1771905599999, "quote_volume": 256714.62736, "trades": 2638, "taker_buy_base": 1996902.0, "taker_buy_quote": 137150.43281 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0678, "close": 0.0681, "volume": 1359535.7, "close_time": 1771919999999, "quote_volume": 92782.51859, "trades": 1483, "taker_buy_base": 651549.2, "taker_buy_quote": 44475.69729 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0681, "high": 0.0685, "low": 0.0677, "close": 0.0682, "volume": 668866.0, "close_time": 1771934399999, "quote_volume": 45497.91929, "trades": 754, "taker_buy_base": 361190.8, "taker_buy_quote": 24568.7907 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0681, "high": 0.0714, "low": 0.0678, "close": 0.0703, "volume": 2682366.4, "close_time": 1771948799999, "quote_volume": 186465.16302, "trades": 1827, "taker_buy_base": 1344158.1, "taker_buy_quote": 93488.42014 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0703, "high": 0.0707, "low": 0.0692, "close": 0.0695, "volume": 1767770.2, "close_time": 1771963199999, "quote_volume": 123490.06735, "trades": 1560, "taker_buy_base": 800042.8, "taker_buy_quote": 55904.46818 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0695, "high": 0.072, "low": 0.0687, "close": 0.0714, "volume": 2086664.9, "close_time": 1771977599999, "quote_volume": 146549.15057, "trades": 1872, "taker_buy_base": 987633.6, "taker_buy_quote": 69471.33864 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0713, "high": 0.0735, "low": 0.0712, "close": 0.0726, "volume": 3588138.3, "close_time": 1771991999999, "quote_volume": 259843.3061, "trades": 3577, "taker_buy_base": 1864427.7, "taker_buy_quote": 135013.60236 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0726, "high": 0.0733, "low": 0.0717, "close": 0.0728, "volume": 1618964.8, "close_time": 1772006399999, "quote_volume": 117412.49801, "trades": 2137, "taker_buy_base": 817744.2, "taker_buy_quote": 59317.15117 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0727, "high": 0.0728, "low": 0.0716, "close": 0.0725, "volume": 1207379.9, "close_time": 1772020799999, "quote_volume": 87237.93232, "trades": 1552, "taker_buy_base": 602913.7, "taker_buy_quote": 43582.30632 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0724, "high": 0.0732, "low": 0.0715, "close": 0.0728, "volume": 1569739.2, "close_time": 1772035199999, "quote_volume": 113496.29116, "trades": 1761, "taker_buy_base": 793042.7, "taker_buy_quote": 57380.51881 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0728, "high": 0.0742, "low": 0.0727, "close": 0.0735, "volume": 2870190.4, "close_time": 1772049599999, "quote_volume": 210884.79734, "trades": 2154, "taker_buy_base": 1448216.2, "taker_buy_quote": 106482.92328 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0735, "high": 0.0743, "low": 0.0722, "close": 0.0728, "volume": 2921308.2, "close_time": 1772063999999, "quote_volume": 214459.91715, "trades": 2868, "taker_buy_base": 1536222.8, "taker_buy_quote": 112901.87823 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0728, "high": 0.0734, "low": 0.0715, "close": 0.0722, "volume": 1600023.1, "close_time": 1772078399999, "quote_volume": 115973.95059, "trades": 1757, "taker_buy_base": 875899.3, "taker_buy_quote": 63530.91147 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0704, "close": 0.0719, "volume": 2385399.6, "close_time": 1772092799999, "quote_volume": 169664.2324, "trades": 2099, "taker_buy_base": 1227897.8, "taker_buy_quote": 87375.96801 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.072, "high": 0.0731, "low": 0.0715, "close": 0.0717, "volume": 2366454.7, "close_time": 1772107199999, "quote_volume": 171265.50406, "trades": 2410, "taker_buy_base": 1245230.6, "taker_buy_quote": 90118.79114 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0718, "high": 0.0726, "low": 0.0702, "close": 0.0714, "volume": 2591290.1, "close_time": 1772121599999, "quote_volume": 184583.01461, "trades": 2490, "taker_buy_base": 1385867.9, "taker_buy_quote": 98746.87275 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0715, "high": 0.0822, "low": 0.0699, "close": 0.0732, "volume": 23672587.5, "close_time": 1772135999999, "quote_volume": 1797963.93571, "trades": 19947, "taker_buy_base": 12684243.9, "taker_buy_quote": 962911.1384 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0732, "high": 0.0755, "low": 0.0728, "close": 0.0751, "volume": 7008978.9, "close_time": 1772150399999, "quote_volume": 518565.1386, "trades": 6025, "taker_buy_base": 3479739.0, "taker_buy_quote": 257417.03458 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0751, "high": 0.0774, "low": 0.0731, "close": 0.0767, "volume": 5187767.1, "close_time": 1772164799999, "quote_volume": 390430.66458, "trades": 5025, "taker_buy_base": 2581884.7, "taker_buy_quote": 194280.46737 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0767, "high": 0.0815, "low": 0.0762, "close": 0.0813, "volume": 13158418.6, "close_time": 1772179199999, "quote_volume": 1030606.77208, "trades": 13108, "taker_buy_base": 7120735.9, "taker_buy_quote": 558054.64634 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0813, "high": 0.0819, "low": 0.0773, "close": 0.0782, "volume": 13880224.6, "close_time": 1772193599999, "quote_volume": 1104943.43375, "trades": 17199, "taker_buy_base": 7236806.2, "taker_buy_quote": 576366.98621 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0781, "high": 0.0792, "low": 0.0764, "close": 0.0781, "volume": 6203823.6, "close_time": 1772207999999, "quote_volume": 482453.90728, "trades": 7133, "taker_buy_base": 3037848.6, "taker_buy_quote": 236229.36798 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0781, "high": 0.0803, "low": 0.0777, "close": 0.0785, "volume": 6219017.5, "close_time": 1772222399999, "quote_volume": 491281.97207, "trades": 6185, "taker_buy_base": 3134056.3, "taker_buy_quote": 247523.95731 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0784, "high": 0.0805, "low": 0.0767, "close": 0.0791, "volume": 4553221.8, "close_time": 1772236799999, "quote_volume": 358717.41521, "trades": 4441, "taker_buy_base": 2317045.8, "taker_buy_quote": 182441.96718 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0791, "high": 0.0811, "low": 0.0771, "close": 0.0772, "volume": 4969026.0, "close_time": 1772251199999, "quote_volume": 392045.92545, "trades": 5324, "taker_buy_base": 2848403.3, "taker_buy_quote": 224893.8725 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0771, "high": 0.0836, "low": 0.0738, "close": 0.0752, "volume": 24301297.6, "close_time": 1772265599999, "quote_volume": 1917796.36742, "trades": 25596, "taker_buy_base": 11813919.7, "taker_buy_quote": 934142.62296 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0715, "close": 0.0728, "volume": 5809662.1, "close_time": 1772279999999, "quote_volume": 427910.34871, "trades": 5352, "taker_buy_base": 2718597.5, "taker_buy_quote": 200373.24808 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0728, "high": 0.0752, "low": 0.0725, "close": 0.0734, "volume": 2582124.7, "close_time": 1772294399999, "quote_volume": 190611.7805, "trades": 2698, "taker_buy_base": 1493442.7, "taker_buy_quote": 110244.6093 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0734, "high": 0.0753, "low": 0.073, "close": 0.0747, "volume": 1737202.1, "close_time": 1772308799999, "quote_volume": 128459.01246, "trades": 2456, "taker_buy_base": 797968.2, "taker_buy_quote": 58982.04071 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0746, "high": 0.077, "low": 0.0744, "close": 0.0762, "volume": 3216846.9, "close_time": 1772323199999, "quote_volume": 244594.88475, "trades": 3520, "taker_buy_base": 1468310.0, "taker_buy_quote": 111688.54132 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0763, "high": 0.0782, "low": 0.0744, "close": 0.0754, "volume": 6469675.9, "close_time": 1772337599999, "quote_volume": 496941.89734, "trades": 6595, "taker_buy_base": 3371486.5, "taker_buy_quote": 259818.66297 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0755, "high": 0.0762, "low": 0.0739, "close": 0.0748, "volume": 1968663.5, "close_time": 1772351999999, "quote_volume": 147802.50779, "trades": 1917, "taker_buy_base": 963649.6, "taker_buy_quote": 72397.71115 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0749, "high": 0.0757, "low": 0.0734, "close": 0.0747, "volume": 2557467.8, "close_time": 1772366399999, "quote_volume": 190606.62909, "trades": 2382, "taker_buy_base": 1335579.1, "taker_buy_quote": 99572.20281 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0746, "high": 0.0772, "low": 0.0742, "close": 0.0754, "volume": 2255035.2, "close_time": 1772380799999, "quote_volume": 170813.89123, "trades": 2551, "taker_buy_base": 1295653.5, "taker_buy_quote": 98140.91847 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0754, "high": 0.0761, "low": 0.0738, "close": 0.0749, "volume": 1891887.8, "close_time": 1772395199999, "quote_volume": 141627.91197, "trades": 2112, "taker_buy_base": 994334.7, "taker_buy_quote": 74452.63197 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0732, "close": 0.0743, "volume": 1230834.5, "close_time": 1772409599999, "quote_volume": 91226.51474, "trades": 1577, "taker_buy_base": 556557.0, "taker_buy_quote": 41243.09636 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0743, "high": 0.0751, "low": 0.0724, "close": 0.0745, "volume": 2106799.7, "close_time": 1772423999999, "quote_volume": 155746.01966, "trades": 2376, "taker_buy_base": 971340.6, "taker_buy_quote": 71829.42235 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0745, "high": 0.0776, "low": 0.0736, "close": 0.0743, "volume": 5814339.4, "close_time": 1772438399999, "quote_volume": 439949.71442, "trades": 5461, "taker_buy_base": 3280907.7, "taker_buy_quote": 248595.12101 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0743, "high": 0.0761, "low": 0.0737, "close": 0.0755, "volume": 2946679.5, "close_time": 1772452799999, "quote_volume": 220558.86029, "trades": 3102, "taker_buy_base": 1434823.8, "taker_buy_quote": 107476.07978 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0755, "high": 0.0771, "low": 0.0738, "close": 0.0765, "volume": 4123528.0, "close_time": 1772467199999, "quote_volume": 311060.40914, "trades": 3726, "taker_buy_base": 2250838.7, "taker_buy_quote": 169911.75283 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0765, "high": 0.0773, "low": 0.075, "close": 0.0757, "volume": 3842003.3, "close_time": 1772481599999, "quote_volume": 292718.13218, "trades": 3691, "taker_buy_base": 2034560.7, "taker_buy_quote": 155017.74773 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0758, "high": 0.076, "low": 0.0745, "close": 0.075, "volume": 819664.3, "close_time": 1772495999999, "quote_volume": 61829.62582, "trades": 1100, "taker_buy_base": 470960.7, "taker_buy_quote": 35543.03161 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.075, "high": 0.0762, "low": 0.0741, "close": 0.0751, "volume": 3138889.4, "close_time": 1772510399999, "quote_volume": 235581.40339, "trades": 3083, "taker_buy_base": 1570110.8, "taker_buy_quote": 117962.72924 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0751, "high": 0.078, "low": 0.075, "close": 0.0773, "volume": 3895382.6, "close_time": 1772524799999, "quote_volume": 297794.6771, "trades": 3748, "taker_buy_base": 2158029.9, "taker_buy_quote": 165085.30479 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0744, "close": 0.0759, "volume": 4517467.5, "close_time": 1772539199999, "quote_volume": 342242.87349, "trades": 4826, "taker_buy_base": 2135996.4, "taker_buy_quote": 162050.2295 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0758, "high": 0.0765, "low": 0.0739, "close": 0.0751, "volume": 3410628.8, "close_time": 1772553599999, "quote_volume": 256525.58795, "trades": 4347, "taker_buy_base": 1748310.3, "taker_buy_quote": 131561.76185 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.075, "high": 0.0767, "low": 0.0746, "close": 0.0753, "volume": 2878287.9, "close_time": 1772567999999, "quote_volume": 217376.81779, "trades": 3267, "taker_buy_base": 1453862.4, "taker_buy_quote": 109840.45166 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0752, "high": 0.0755, "low": 0.0741, "close": 0.0744, "volume": 1153483.1, "close_time": 1772582399999, "quote_volume": 86003.03181, "trades": 1441, "taker_buy_base": 628782.5, "taker_buy_quote": 46910.9727 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0745, "high": 0.0745, "low": 0.0711, "close": 0.0717, "volume": 4944773.8, "close_time": 1772596799999, "quote_volume": 360205.10269, "trades": 4487, "taker_buy_base": 2229039.8, "taker_buy_quote": 162386.88681 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0717, "high": 0.0726, "low": 0.0715, "close": 0.0722, "volume": 1745301.6, "close_time": 1772611199999, "quote_volume": 125854.53713, "trades": 1915, "taker_buy_base": 956921.7, "taker_buy_quote": 69036.31626 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0721, "high": 0.0742, "low": 0.0716, "close": 0.0736, "volume": 4263172.9, "close_time": 1772625599999, "quote_volume": 312278.84162, "trades": 4188, "taker_buy_base": 2257961.4, "taker_buy_quote": 165404.48045 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0735, "high": 0.0752, "low": 0.0731, "close": 0.0751, "volume": 3265634.5, "close_time": 1772639999999, "quote_volume": 242295.74464, "trades": 3711, "taker_buy_base": 1684079.3, "taker_buy_quote": 124932.28989 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0739, "close": 0.0745, "volume": 866793.0, "close_time": 1772654399999, "quote_volume": 64552.79248, "trades": 1676, "taker_buy_base": 478447.6, "taker_buy_quote": 35638.35606 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0745, "high": 0.0761, "low": 0.0742, "close": 0.0753, "volume": 1232560.7, "close_time": 1772668799999, "quote_volume": 92596.17219, "trades": 1400, "taker_buy_base": 599110.3, "taker_buy_quote": 45072.33659 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0734, "close": 0.0739, "volume": 1968960.3, "close_time": 1772683199999, "quote_volume": 146318.96227, "trades": 2120, "taker_buy_base": 979173.8, "taker_buy_quote": 72821.40226 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.074, "high": 0.075, "low": 0.0732, "close": 0.0742, "volume": 1461895.1, "close_time": 1772697599999, "quote_volume": 108512.46006, "trades": 1603, "taker_buy_base": 784462.3, "taker_buy_quote": 58244.27891 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0742, "high": 0.0754, "low": 0.0739, "close": 0.0745, "volume": 1585181.5, "close_time": 1772711999999, "quote_volume": 118466.01338, "trades": 1726, "taker_buy_base": 858236.3, "taker_buy_quote": 64176.72131 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0728, "close": 0.0741, "volume": 1645148.6, "close_time": 1772726399999, "quote_volume": 121643.15597, "trades": 2119, "taker_buy_base": 830864.7, "taker_buy_quote": 61443.37446 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0725, "close": 0.0728, "volume": 1976169.3, "close_time": 1772740799999, "quote_volume": 144434.54155, "trades": 2319, "taker_buy_base": 1050984.7, "taker_buy_quote": 76839.01965 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0728, "high": 0.0739, "low": 0.0727, "close": 0.0732, "volume": 1168083.1, "close_time": 1772755199999, "quote_volume": 85491.44783, "trades": 1153, "taker_buy_base": 494554.9, "taker_buy_quote": 36212.74429 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0732, "high": 0.0741, "low": 0.0729, "close": 0.0739, "volume": 581481.8, "close_time": 1772769599999, "quote_volume": 42793.12793, "trades": 910, "taker_buy_base": 279903.9, "taker_buy_quote": 20593.18638 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0739, "high": 0.0785, "low": 0.0729, "close": 0.0777, "volume": 9573749.6, "close_time": 1772783999999, "quote_volume": 728567.86606, "trades": 10786, "taker_buy_base": 5284145.0, "taker_buy_quote": 401943.61069 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0777, "high": 0.079, "low": 0.0766, "close": 0.0784, "volume": 5244541.7, "close_time": 1772798399999, "quote_volume": 408738.72627, "trades": 5784, "taker_buy_base": 2822815.9, "taker_buy_quote": 220106.28043 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0783, "high": 0.0789, "low": 0.0757, "close": 0.0771, "volume": 8512414.2, "close_time": 1772812799999, "quote_volume": 659310.89821, "trades": 9339, "taker_buy_base": 4300796.7, "taker_buy_quote": 333736.20732 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0772, "high": 0.0777, "low": 0.0761, "close": 0.0772, "volume": 2358298.6, "close_time": 1772827199999, "quote_volume": 181653.20624, "trades": 2355, "taker_buy_base": 1342556.6, "taker_buy_quote": 103438.67654 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0772, "high": 0.0787, "low": 0.0764, "close": 0.078, "volume": 1971613.0, "close_time": 1772841599999, "quote_volume": 152788.40182, "trades": 1783, "taker_buy_base": 1191579.3, "taker_buy_quote": 92474.3705 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.078, "high": 0.078, "low": 0.0758, "close": 0.0765, "volume": 1452953.2, "close_time": 1772855999999, "quote_volume": 111087.74761, "trades": 1112, "taker_buy_base": 703386.4, "taker_buy_quote": 53819.27652 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0764, "high": 0.0773, "low": 0.0758, "close": 0.076, "volume": 1414829.6, "close_time": 1772870399999, "quote_volume": 108226.4555, "trades": 1268, "taker_buy_base": 685171.1, "taker_buy_quote": 52440.83153 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0761, "high": 0.0767, "low": 0.0754, "close": 0.0757, "volume": 1070343.8, "close_time": 1772884799999, "quote_volume": 81311.58831, "trades": 1251, "taker_buy_base": 513465.0, "taker_buy_quote": 39051.92059 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0743, "close": 0.0745, "volume": 1245950.3, "close_time": 1772899199999, "quote_volume": 93323.53757, "trades": 1243, "taker_buy_base": 474944.1, "taker_buy_quote": 35591.01223 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0744, "high": 0.0756, "low": 0.0742, "close": 0.0748, "volume": 722595.4, "close_time": 1772913599999, "quote_volume": 54250.77045, "trades": 789, "taker_buy_base": 339384.4, "taker_buy_quote": 25478.94895 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0749, "high": 0.075, "low": 0.0737, "close": 0.0744, "volume": 516926.2, "close_time": 1772927999999, "quote_volume": 38427.93781, "trades": 622, "taker_buy_base": 225142.5, "taker_buy_quote": 16755.46985 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0744, "high": 0.0744, "low": 0.0719, "close": 0.073, "volume": 1594935.7, "close_time": 1772942399999, "quote_volume": 116261.55812, "trades": 1565, "taker_buy_base": 909203.3, "taker_buy_quote": 66268.98787 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0729, "high": 0.0747, "low": 0.0727, "close": 0.074, "volume": 1050680.5, "close_time": 1772956799999, "quote_volume": 77234.53668, "trades": 1235, "taker_buy_base": 509712.7, "taker_buy_quote": 37488.64588 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.074, "high": 0.0744, "low": 0.0734, "close": 0.0738, "volume": 982975.3, "close_time": 1772971199999, "quote_volume": 72690.95194, "trades": 1098, "taker_buy_base": 514250.1, "taker_buy_quote": 38044.94334 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0718, "close": 0.0719, "volume": 1137061.7, "close_time": 1772985599999, "quote_volume": 82920.92767, "trades": 1305, "taker_buy_base": 522002.4, "taker_buy_quote": 38068.34878 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.072, "high": 0.0739, "low": 0.0714, "close": 0.0737, "volume": 1169865.7, "close_time": 1772999999999, "quote_volume": 84942.62936, "trades": 1353, "taker_buy_base": 534276.8, "taker_buy_quote": 38771.428 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0736, "high": 0.0744, "low": 0.0727, "close": 0.0727, "volume": 1376068.7, "close_time": 1773014399999, "quote_volume": 101077.79468, "trades": 1261, "taker_buy_base": 708317.1, "taker_buy_quote": 52095.32721 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0727, "high": 0.0744, "low": 0.0725, "close": 0.0736, "volume": 1371955.2, "close_time": 1773028799999, "quote_volume": 100820.46574, "trades": 1434, "taker_buy_base": 673057.3, "taker_buy_quote": 49443.70874 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0735, "high": 0.0743, "low": 0.0732, "close": 0.074, "volume": 1100092.8, "close_time": 1773043199999, "quote_volume": 81170.38552, "trades": 1166, "taker_buy_base": 606605.5, "taker_buy_quote": 44793.68888 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0727, "close": 0.0736, "volume": 862448.4, "close_time": 1773057599999, "quote_volume": 63348.59351, "trades": 888, "taker_buy_base": 361451.3, "taker_buy_quote": 26564.75834 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0736, "high": 0.0744, "low": 0.0735, "close": 0.0742, "volume": 1416454.4, "close_time": 1773071999999, "quote_volume": 104864.3102, "trades": 1494, "taker_buy_base": 733912.3, "taker_buy_quote": 54351.90309 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0741, "high": 0.0757, "low": 0.0741, "close": 0.075, "volume": 853565.0, "close_time": 1773086399999, "quote_volume": 63783.95304, "trades": 1110, "taker_buy_base": 455662.7, "taker_buy_quote": 34050.25712 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0738, "close": 0.0738, "volume": 529466.0, "close_time": 1773100799999, "quote_volume": 39399.66415, "trades": 706, "taker_buy_base": 252307.6, "taker_buy_quote": 18776.46711 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0738, "high": 0.0762, "low": 0.0736, "close": 0.0757, "volume": 1776589.4, "close_time": 1773115199999, "quote_volume": 133539.67804, "trades": 1698, "taker_buy_base": 902251.1, "taker_buy_quote": 67853.48186 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0757, "high": 0.0766, "low": 0.0754, "close": 0.0759, "volume": 871875.4, "close_time": 1773129599999, "quote_volume": 66146.31776, "trades": 959, "taker_buy_base": 410207.3, "taker_buy_quote": 31135.66075 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0759, "high": 0.0782, "low": 0.0758, "close": 0.0771, "volume": 4767203.6, "close_time": 1773143999999, "quote_volume": 367835.04667, "trades": 4687, "taker_buy_base": 2356998.4, "taker_buy_quote": 181816.81794 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.077, "high": 0.0782, "low": 0.0761, "close": 0.0771, "volume": 2752947.1, "close_time": 1773158399999, "quote_volume": 212148.8702, "trades": 2266, "taker_buy_base": 1373256.4, "taker_buy_quote": 105859.40987 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0769, "high": 0.0777, "low": 0.0763, "close": 0.0765, "volume": 1081871.2, "close_time": 1773172799999, "quote_volume": 83249.25113, "trades": 1231, "taker_buy_base": 546718.6, "taker_buy_quote": 42063.56863 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0765, "high": 0.0775, "low": 0.0758, "close": 0.0771, "volume": 1400355.0, "close_time": 1773187199999, "quote_volume": 107536.53281, "trades": 1471, "taker_buy_base": 732938.9, "taker_buy_quote": 56275.62555 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.077, "high": 0.0773, "low": 0.076, "close": 0.076, "volume": 1162768.0, "close_time": 1773201599999, "quote_volume": 89095.14496, "trades": 1139, "taker_buy_base": 599559.6, "taker_buy_quote": 45939.132 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0759, "high": 0.0765, "low": 0.0751, "close": 0.0753, "volume": 724418.2, "close_time": 1773215999999, "quote_volume": 54811.57784, "trades": 745, "taker_buy_base": 319743.1, "taker_buy_quote": 24185.12944 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0753, "high": 0.0757, "low": 0.075, "close": 0.0753, "volume": 946208.0, "close_time": 1773230399999, "quote_volume": 71319.51468, "trades": 1225, "taker_buy_base": 462987.5, "taker_buy_quote": 34913.75751 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0752, "high": 0.0766, "low": 0.0752, "close": 0.0762, "volume": 1452525.3, "close_time": 1773244799999, "quote_volume": 110367.02548, "trades": 1695, "taker_buy_base": 772103.7, "taker_buy_quote": 58675.89285 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0761, "high": 0.0767, "low": 0.0757, "close": 0.0767, "volume": 826119.5, "close_time": 1773259199999, "quote_volume": 62956.44259, "trades": 998, "taker_buy_base": 459398.5, "taker_buy_quote": 35007.75423 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0763, "close": 0.0766, "volume": 291943.8, "close_time": 1773273599999, "quote_volume": 22357.73377, "trades": 482, "taker_buy_base": 141419.5, "taker_buy_quote": 10831.05363 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0766, "high": 0.079, "low": 0.0763, "close": 0.077, "volume": 5009446.6, "close_time": 1773287999999, "quote_volume": 388756.12772, "trades": 4357, "taker_buy_base": 2603087.8, "taker_buy_quote": 202413.46273 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.077, "high": 0.0772, "low": 0.0735, "close": 0.0743, "volume": 4095660.3, "close_time": 1773302399999, "quote_volume": 306051.25924, "trades": 3582, "taker_buy_base": 2031097.0, "taker_buy_quote": 151794.71958 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0743, "high": 0.0753, "low": 0.0737, "close": 0.0747, "volume": 1885625.2, "close_time": 1773316799999, "quote_volume": 140749.8956, "trades": 1651, "taker_buy_base": 1005498.0, "taker_buy_quote": 75075.64287 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0747, "high": 0.075, "low": 0.074, "close": 0.0744, "volume": 1937399.5, "close_time": 1773331199999, "quote_volume": 144144.19317, "trades": 1706, "taker_buy_base": 1014677.0, "taker_buy_quote": 75492.23171 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0744, "high": 0.0753, "low": 0.0742, "close": 0.075, "volume": 609714.9, "close_time": 1773345599999, "quote_volume": 45655.66938, "trades": 784, "taker_buy_base": 236116.3, "taker_buy_quote": 17701.54025 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0742, "close": 0.0746, "volume": 670372.1, "close_time": 1773359999999, "quote_volume": 49919.71293, "trades": 680, "taker_buy_base": 323098.5, "taker_buy_quote": 24053.82555 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0746, "high": 0.0757, "low": 0.0745, "close": 0.0754, "volume": 1396574.5, "close_time": 1773374399999, "quote_volume": 105077.73183, "trades": 1497, "taker_buy_base": 721966.7, "taker_buy_quote": 54349.54338 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0746, "close": 0.0749, "volume": 819812.1, "close_time": 1773388799999, "quote_volume": 61557.67342, "trades": 1075, "taker_buy_base": 322590.1, "taker_buy_quote": 24224.71487 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0743, "close": 0.0749, "volume": 565768.6, "close_time": 1773403199999, "quote_volume": 42320.17768, "trades": 821, "taker_buy_base": 295804.3, "taker_buy_quote": 22123.36559 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.075, "high": 0.0766, "low": 0.0748, "close": 0.0758, "volume": 2141268.8, "close_time": 1773417599999, "quote_volume": 162113.11735, "trades": 2164, "taker_buy_base": 1061989.8, "taker_buy_quote": 80476.48322 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0758, "high": 0.0763, "low": 0.0746, "close": 0.0747, "volume": 1273329.2, "close_time": 1773431999999, "quote_volume": 96110.34212, "trades": 1284, "taker_buy_base": 553143.3, "taker_buy_quote": 41762.27661 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0748, "high": 0.0751, "low": 0.0735, "close": 0.0739, "volume": 1260397.9, "close_time": 1773446399999, "quote_volume": 93743.30837, "trades": 1068, "taker_buy_base": 544484.1, "taker_buy_quote": 40553.13581 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0739, "high": 0.0743, "low": 0.073, "close": 0.0736, "volume": 942424.4, "close_time": 1773460799999, "quote_volume": 69248.68702, "trades": 927, "taker_buy_base": 433932.7, "taker_buy_quote": 31916.45478 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0736, "high": 0.074, "low": 0.0729, "close": 0.0736, "volume": 1056576.1, "close_time": 1773475199999, "quote_volume": 77600.97142, "trades": 947, "taker_buy_base": 572483.4, "taker_buy_quote": 42058.51546 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0731, "close": 0.0735, "volume": 435999.9, "close_time": 1773489599999, "quote_volume": 32001.35951, "trades": 532, "taker_buy_base": 217135.8, "taker_buy_quote": 15947.39388 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0735, "high": 0.0737, "low": 0.0727, "close": 0.0728, "volume": 447306.9, "close_time": 1773503999999, "quote_volume": 32740.91128, "trades": 562, "taker_buy_base": 231675.8, "taker_buy_quote": 16959.5519 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0728, "high": 0.0739, "low": 0.0728, "close": 0.0734, "volume": 844455.0, "close_time": 1773518399999, "quote_volume": 62046.25459, "trades": 954, "taker_buy_base": 396473.9, "taker_buy_quote": 29109.96011 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0734, "high": 0.074, "low": 0.0729, "close": 0.0738, "volume": 550579.9, "close_time": 1773532799999, "quote_volume": 40422.84382, "trades": 536, "taker_buy_base": 279577.2, "taker_buy_quote": 20541.01963 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0729, "close": 0.0735, "volume": 1248428.9, "close_time": 1773547199999, "quote_volume": 91715.76421, "trades": 1163, "taker_buy_base": 586451.2, "taker_buy_quote": 43085.12467 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0736, "high": 0.0743, "low": 0.0734, "close": 0.0738, "volume": 785864.8, "close_time": 1773561599999, "quote_volume": 58076.35755, "trades": 853, "taker_buy_base": 420113.3, "taker_buy_quote": 31048.6134 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0737, "high": 0.0744, "low": 0.0732, "close": 0.0742, "volume": 941722.7, "close_time": 1773575999999, "quote_volume": 69539.56649, "trades": 917, "taker_buy_base": 473391.6, "taker_buy_quote": 34998.71524 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0742, "high": 0.0744, "low": 0.0733, "close": 0.0733, "volume": 858019.7, "close_time": 1773590399999, "quote_volume": 63437.32646, "trades": 893, "taker_buy_base": 425483.7, "taker_buy_quote": 31458.11568 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0734, "high": 0.0741, "low": 0.0734, "close": 0.0738, "volume": 296201.6, "close_time": 1773604799999, "quote_volume": 21814.25995, "trades": 362, "taker_buy_base": 182668.6, "taker_buy_quote": 13448.72832 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0738, "high": 0.0746, "low": 0.0735, "close": 0.0743, "volume": 1321436.6, "close_time": 1773619199999, "quote_volume": 97869.02303, "trades": 1139, "taker_buy_base": 797107.4, "taker_buy_quote": 59089.62644 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0744, "high": 0.0746, "low": 0.0736, "close": 0.0745, "volume": 581334.4, "close_time": 1773633599999, "quote_volume": 43126.06936, "trades": 680, "taker_buy_base": 278541.4, "taker_buy_quote": 20637.11844 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0744, "high": 0.0751, "low": 0.0741, "close": 0.075, "volume": 1006715.9, "close_time": 1773647999999, "quote_volume": 74962.96597, "trades": 1360, "taker_buy_base": 558572.2, "taker_buy_quote": 41611.4314 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.075, "high": 0.0772, "low": 0.0742, "close": 0.077, "volume": 3467203.2, "close_time": 1773662399999, "quote_volume": 262218.51602, "trades": 4537, "taker_buy_base": 1770346.2, "taker_buy_quote": 133917.84298 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.077, "high": 0.0787, "low": 0.0761, "close": 0.077, "volume": 5558318.7, "close_time": 1773676799999, "quote_volume": 432577.16786, "trades": 6962, "taker_buy_base": 2942334.6, "taker_buy_quote": 229082.08693 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.077, "high": 0.0781, "low": 0.077, "close": 0.0777, "volume": 878879.1, "close_time": 1773691199999, "quote_volume": 68245.13676, "trades": 1345, "taker_buy_base": 453121.1, "taker_buy_quote": 35189.65708 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0777, "high": 0.0785, "low": 0.0776, "close": 0.0784, "volume": 831638.4, "close_time": 1773705599999, "quote_volume": 64897.81074, "trades": 1217, "taker_buy_base": 495112.3, "taker_buy_quote": 38635.12287 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0784, "high": 0.0804, "low": 0.0772, "close": 0.0776, "volume": 6191413.9, "close_time": 1773719999999, "quote_volume": 488281.19468, "trades": 7303, "taker_buy_base": 3398539.6, "taker_buy_quote": 268267.74503 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0776, "high": 0.0783, "low": 0.0766, "close": 0.0773, "volume": 2959380.7, "close_time": 1773734399999, "quote_volume": 228914.37972, "trades": 3184, "taker_buy_base": 1629870.5, "taker_buy_quote": 126076.04919 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0767, "close": 0.0768, "volume": 2231795.1, "close_time": 1773748799999, "quote_volume": 172050.45563, "trades": 2783, "taker_buy_base": 962094.0, "taker_buy_quote": 74220.94843 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0758, "close": 0.0768, "volume": 1797947.6, "close_time": 1773763199999, "quote_volume": 137494.30585, "trades": 2791, "taker_buy_base": 968306.1, "taker_buy_quote": 74058.50799 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0765, "close": 0.0768, "volume": 705346.1, "close_time": 1773777599999, "quote_volume": 54257.59483, "trades": 1346, "taker_buy_base": 354938.6, "taker_buy_quote": 27296.17324 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0767, "high": 0.0775, "low": 0.0766, "close": 0.077, "volume": 1382823.2, "close_time": 1773791999999, "quote_volume": 106619.56208, "trades": 1890, "taker_buy_base": 804230.2, "taker_buy_quote": 62021.6251 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0769, "high": 0.0774, "low": 0.076, "close": 0.0772, "volume": 1380413.2, "close_time": 1773806399999, "quote_volume": 106013.43395, "trades": 1985, "taker_buy_base": 656589.1, "taker_buy_quote": 50419.5987 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0771, "high": 0.0777, "low": 0.0762, "close": 0.0765, "volume": 1580613.5, "close_time": 1773820799999, "quote_volume": 121487.3634, "trades": 1874, "taker_buy_base": 622062.3, "taker_buy_quote": 47828.89052 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0748, "close": 0.075, "volume": 1853469.5, "close_time": 1773835199999, "quote_volume": 140330.7988, "trades": 2822, "taker_buy_base": 1015571.2, "taker_buy_quote": 76865.906 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.075, "high": 0.0751, "low": 0.0726, "close": 0.0735, "volume": 2949188.9, "close_time": 1773849599999, "quote_volume": 218163.1392, "trades": 4371, "taker_buy_base": 1431549.4, "taker_buy_quote": 105964.84485 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0726, "close": 0.0733, "volume": 1343478.1, "close_time": 1773863999999, "quote_volume": 98434.63342, "trades": 2303, "taker_buy_base": 733470.1, "taker_buy_quote": 53744.43094 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0733, "high": 0.0741, "low": 0.0732, "close": 0.0737, "volume": 1174380.2, "close_time": 1773878399999, "quote_volume": 86434.9292, "trades": 1628, "taker_buy_base": 653744.5, "taker_buy_quote": 48112.90145 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0731, "close": 0.0732, "volume": 1152875.2, "close_time": 1773892799999, "quote_volume": 84661.85992, "trades": 1450, "taker_buy_base": 558318.3, "taker_buy_quote": 41015.17638 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0718, "close": 0.0724, "volume": 745491.9, "close_time": 1773907199999, "quote_volume": 54002.79499, "trades": 824, "taker_buy_base": 380315.9, "taker_buy_quote": 27544.90715 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0724, "high": 0.0727, "low": 0.0719, "close": 0.0724, "volume": 1384746.0, "close_time": 1773921599999, "quote_volume": 100119.29583, "trades": 1249, "taker_buy_base": 735715.9, "taker_buy_quote": 53205.46428 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0724, "high": 0.0724, "low": 0.071, "close": 0.0716, "volume": 2058492.9, "close_time": 1773935999999, "quote_volume": 147225.7218, "trades": 2666, "taker_buy_base": 1082838.4, "taker_buy_quote": 77436.84816 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0716, "high": 0.0721, "low": 0.071, "close": 0.072, "volume": 1299730.3, "close_time": 1773950399999, "quote_volume": 92761.70416, "trades": 1433, "taker_buy_base": 576557.2, "taker_buy_quote": 41164.09666 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0717, "close": 0.0718, "volume": 1079342.7, "close_time": 1773964799999, "quote_volume": 77935.96922, "trades": 1282, "taker_buy_base": 647832.3, "taker_buy_quote": 46783.97986 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0718, "high": 0.0725, "low": 0.0717, "close": 0.0725, "volume": 502235.9, "close_time": 1773979199999, "quote_volume": 36217.0032, "trades": 742, "taker_buy_base": 242734.5, "taker_buy_quote": 17518.34162 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0718, "close": 0.0721, "volume": 320209.4, "close_time": 1773993599999, "quote_volume": 23098.92056, "trades": 547, "taker_buy_base": 172097.5, "taker_buy_quote": 12406.83752 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0712, "close": 0.0714, "volume": 1213732.8, "close_time": 1774007999999, "quote_volume": 87067.2499, "trades": 1082, "taker_buy_base": 625563.8, "taker_buy_quote": 44914.72336 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0707, "close": 0.0712, "volume": 1019554.8, "close_time": 1774022399999, "quote_volume": 72464.25583, "trades": 1379, "taker_buy_base": 487882.6, "taker_buy_quote": 34668.15929 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0712, "high": 0.0718, "low": 0.0708, "close": 0.0711, "volume": 639934.5, "close_time": 1774036799999, "quote_volume": 45660.19979, "trades": 848, "taker_buy_base": 353740.7, "taker_buy_quote": 25239.79685 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0711, "high": 0.0715, "low": 0.0707, "close": 0.0714, "volume": 610106.8, "close_time": 1774051199999, "quote_volume": 43399.84582, "trades": 830, "taker_buy_base": 338016.6, "taker_buy_quote": 24048.60626 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0713, "high": 0.0718, "low": 0.0712, "close": 0.0716, "volume": 413074.7, "close_time": 1774065599999, "quote_volume": 29580.84986, "trades": 555, "taker_buy_base": 237850.3, "taker_buy_quote": 17033.97478 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0716, "high": 0.0721, "low": 0.0716, "close": 0.0718, "volume": 324934.0, "close_time": 1774079999999, "quote_volume": 23339.73887, "trades": 464, "taker_buy_base": 170584.6, "taker_buy_quote": 12256.74572 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 101663.0, "close_time": 1774094399999, "quote_volume": 7297.24727, "trades": 176, "taker_buy_base": 64265.2, "taker_buy_quote": 4613.46123 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0718, "high": 0.072, "low": 0.0715, "close": 0.0719, "volume": 445302.4, "close_time": 1774108799999, "quote_volume": 31959.26571, "trades": 562, "taker_buy_base": 167606.9, "taker_buy_quote": 12027.25514 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0716, "close": 0.072, "volume": 277372.6, "close_time": 1774123199999, "quote_volume": 19911.47786, "trades": 386, "taker_buy_base": 151977.5, "taker_buy_quote": 10908.4296 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0695, "close": 0.0699, "volume": 1266537.8, "close_time": 1774137599999, "quote_volume": 89408.11643, "trades": 1641, "taker_buy_base": 572530.2, "taker_buy_quote": 40434.2007 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0688, "close": 0.0697, "volume": 2951802.0, "close_time": 1774151999999, "quote_volume": 205162.47865, "trades": 2476, "taker_buy_base": 1316678.1, "taker_buy_quote": 91528.66605 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0684, "close": 0.069, "volume": 2156349.8, "close_time": 1774166399999, "quote_volume": 148995.85922, "trades": 1777, "taker_buy_base": 1120200.5, "taker_buy_quote": 77401.4562 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.069, "high": 0.0693, "low": 0.0679, "close": 0.0682, "volume": 1148220.5, "close_time": 1774180799999, "quote_volume": 78767.56969, "trades": 1171, "taker_buy_base": 547604.0, "taker_buy_quote": 37561.01917 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0681, "high": 0.069, "low": 0.068, "close": 0.0687, "volume": 827028.2, "close_time": 1774195199999, "quote_volume": 56704.6195, "trades": 991, "taker_buy_base": 487454.8, "taker_buy_quote": 33421.48888 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0675, "close": 0.0676, "volume": 666405.7, "close_time": 1774209599999, "quote_volume": 45390.57138, "trades": 930, "taker_buy_base": 304601.7, "taker_buy_quote": 20738.37132 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0677, "high": 0.068, "low": 0.0667, "close": 0.0675, "volume": 1197794.7, "close_time": 1774223999999, "quote_volume": 80686.84581, "trades": 1246, "taker_buy_base": 586375.3, "taker_buy_quote": 39473.64015 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0675, "high": 0.0681, "low": 0.0672, "close": 0.0679, "volume": 1632812.4, "close_time": 1774238399999, "quote_volume": 110511.8502, "trades": 1841, "taker_buy_base": 712264.4, "taker_buy_quote": 48223.11979 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0679, "high": 0.0683, "low": 0.0662, "close": 0.0666, "volume": 1798243.7, "close_time": 1774252799999, "quote_volume": 120979.9735, "trades": 1810, "taker_buy_base": 844483.6, "taker_buy_quote": 56823.65657 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0666, "high": 0.0693, "low": 0.0666, "close": 0.0687, "volume": 3425936.9, "close_time": 1774267199999, "quote_volume": 233811.18661, "trades": 4191, "taker_buy_base": 1682691.0, "taker_buy_quote": 114794.07956 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0687, "high": 0.0693, "low": 0.0683, "close": 0.0684, "volume": 1212526.8, "close_time": 1774281599999, "quote_volume": 83375.60674, "trades": 1454, "taker_buy_base": 581750.3, "taker_buy_quote": 40005.05205 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0685, "high": 0.0689, "low": 0.068, "close": 0.0684, "volume": 736744.7, "close_time": 1774295999999, "quote_volume": 50402.5275, "trades": 1027, "taker_buy_base": 357522.4, "taker_buy_quote": 24453.50941 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0684, "high": 0.069, "low": 0.0683, "close": 0.069, "volume": 491638.8, "close_time": 1774310399999, "quote_volume": 33694.29962, "trades": 642, "taker_buy_base": 276474.2, "taker_buy_quote": 18951.72954 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0691, "high": 0.0692, "low": 0.0679, "close": 0.0682, "volume": 1082845.4, "close_time": 1774324799999, "quote_volume": 73984.90961, "trades": 1369, "taker_buy_base": 601118.5, "taker_buy_quote": 41079.48253 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0682, "high": 0.0688, "low": 0.0677, "close": 0.0688, "volume": 696645.2, "close_time": 1774339199999, "quote_volume": 47509.08372, "trades": 866, "taker_buy_base": 306414.5, "taker_buy_quote": 20908.28019 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0687, "high": 0.0693, "low": 0.0683, "close": 0.0691, "volume": 1360755.4, "close_time": 1774353599999, "quote_volume": 93549.57998, "trades": 1356, "taker_buy_base": 867926.9, "taker_buy_quote": 59682.33235 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.069, "high": 0.0691, "low": 0.068, "close": 0.0684, "volume": 1425927.4, "close_time": 1774367999999, "quote_volume": 97580.53602, "trades": 1146, "taker_buy_base": 449563.5, "taker_buy_quote": 30810.4471 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0677, "close": 0.0678, "volume": 910037.5, "close_time": 1774382399999, "quote_volume": 61945.83816, "trades": 958, "taker_buy_base": 487366.9, "taker_buy_quote": 33180.34956 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0678, "high": 0.0694, "low": 0.0676, "close": 0.0692, "volume": 829305.1, "close_time": 1774396799999, "quote_volume": 56895.4132, "trades": 906, "taker_buy_base": 494188.5, "taker_buy_quote": 33912.11289 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0692, "high": 0.0695, "low": 0.0687, "close": 0.0694, "volume": 815068.8, "close_time": 1774411199999, "quote_volume": 56317.13424, "trades": 937, "taker_buy_base": 357805.4, "taker_buy_quote": 24743.21781 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0693, "high": 0.07, "low": 0.0693, "close": 0.07, "volume": 1328274.4, "close_time": 1774425599999, "quote_volume": 92625.54015, "trades": 1698, "taker_buy_base": 588619.5, "taker_buy_quote": 41056.46037 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.07, "high": 0.0709, "low": 0.0699, "close": 0.0703, "volume": 1144122.8, "close_time": 1774439999999, "quote_volume": 80502.02143, "trades": 1508, "taker_buy_base": 667613.6, "taker_buy_quote": 46969.43956 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0704, "high": 0.071, "low": 0.0697, "close": 0.0706, "volume": 2414629.0, "close_time": 1774454399999, "quote_volume": 170171.59743, "trades": 2366, "taker_buy_base": 1400007.3, "taker_buy_quote": 98687.12651 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0705, "high": 0.0725, "low": 0.0705, "close": 0.0722, "volume": 2300404.5, "close_time": 1774468799999, "quote_volume": 164894.56585, "trades": 2334, "taker_buy_base": 1230832.6, "taker_buy_quote": 88227.87207 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0718, "close": 0.0723, "volume": 1709909.1, "close_time": 1774483199999, "quote_volume": 123564.53427, "trades": 1981, "taker_buy_base": 817263.0, "taker_buy_quote": 59050.43746 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0703, "close": 0.0704, "volume": 1975589.0, "close_time": 1774497599999, "quote_volume": 140816.02102, "trades": 2003, "taker_buy_base": 919424.4, "taker_buy_quote": 65544.07431 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0689, "close": 0.0692, "volume": 1072309.9, "close_time": 1774511999999, "quote_volume": 74593.45234, "trades": 1257, "taker_buy_base": 455415.3, "taker_buy_quote": 31710.65147 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0679, "close": 0.068, "volume": 1312017.4, "close_time": 1774526399999, "quote_volume": 89918.40476, "trades": 1438, "taker_buy_base": 641289.6, "taker_buy_quote": 43969.64972 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.068, "high": 0.0689, "low": 0.068, "close": 0.0681, "volume": 939770.6, "close_time": 1774540799999, "quote_volume": 64227.02022, "trades": 1181, "taker_buy_base": 477364.3, "taker_buy_quote": 32635.20465 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0681, "high": 0.0683, "low": 0.0676, "close": 0.068, "volume": 976215.9, "close_time": 1774555199999, "quote_volume": 66364.07941, "trades": 1097, "taker_buy_base": 550403.9, "taker_buy_quote": 37410.53558 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.068, "high": 0.0688, "low": 0.0677, "close": 0.0678, "volume": 1029739.3, "close_time": 1774569599999, "quote_volume": 70324.52871, "trades": 1458, "taker_buy_base": 490040.2, "taker_buy_quote": 33453.35078 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0673, "close": 0.0677, "volume": 470976.5, "close_time": 1774583999999, "quote_volume": 31938.96748, "trades": 820, "taker_buy_base": 202797.4, "taker_buy_quote": 13750.13325 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0676, "high": 0.0682, "low": 0.0672, "close": 0.0682, "volume": 898423.1, "close_time": 1774598399999, "quote_volume": 60749.00933, "trades": 1035, "taker_buy_base": 542470.9, "taker_buy_quote": 36678.37906 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0682, "high": 0.0686, "low": 0.0661, "close": 0.0666, "volume": 2256546.8, "close_time": 1774612799999, "quote_volume": 151823.58524, "trades": 2317, "taker_buy_base": 1255402.6, "taker_buy_quote": 84500.0396 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0665, "high": 0.0675, "low": 0.0662, "close": 0.0669, "volume": 1851624.4, "close_time": 1774627199999, "quote_volume": 123737.6309, "trades": 1776, "taker_buy_base": 889789.9, "taker_buy_quote": 59442.68943 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0668, "high": 0.069, "low": 0.0664, "close": 0.069, "volume": 2150886.3, "close_time": 1774641599999, "quote_volume": 144946.05848, "trades": 2518, "taker_buy_base": 1148987.3, "taker_buy_quote": 77437.83564 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0689, "high": 0.0699, "low": 0.0676, "close": 0.0678, "volume": 2927470.2, "close_time": 1774655999999, "quote_volume": 201301.61347, "trades": 2906, "taker_buy_base": 1498043.9, "taker_buy_quote": 103127.51236 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0678, "high": 0.068, "low": 0.0662, "close": 0.0663, "volume": 1736077.2, "close_time": 1774670399999, "quote_volume": 115837.98815, "trades": 2047, "taker_buy_base": 842171.7, "taker_buy_quote": 56171.0983 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0663, "high": 0.0687, "low": 0.0663, "close": 0.0685, "volume": 2699294.5, "close_time": 1774684799999, "quote_volume": 183436.32271, "trades": 3187, "taker_buy_base": 1272451.0, "taker_buy_quote": 86493.49985 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0685, "high": 0.0703, "low": 0.0683, "close": 0.0698, "volume": 3565893.3, "close_time": 1774699199999, "quote_volume": 247138.36462, "trades": 4130, "taker_buy_base": 1837212.5, "taker_buy_quote": 127391.12458 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0698, "high": 0.0703, "low": 0.0686, "close": 0.0689, "volume": 2626183.8, "close_time": 1774713599999, "quote_volume": 182701.75028, "trades": 3145, "taker_buy_base": 1149960.1, "taker_buy_quote": 79984.17858 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.069, "high": 0.072, "low": 0.069, "close": 0.0718, "volume": 5565063.4, "close_time": 1774727999999, "quote_volume": 392138.60096, "trades": 8198, "taker_buy_base": 2903451.4, "taker_buy_quote": 204554.8481 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0718, "high": 0.0728, "low": 0.0709, "close": 0.0713, "volume": 5181633.5, "close_time": 1774742399999, "quote_volume": 372606.96851, "trades": 7576, "taker_buy_base": 2659098.4, "taker_buy_quote": 191223.18518 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0698, "close": 0.0706, "volume": 2662635.9, "close_time": 1774756799999, "quote_volume": 187532.89529, "trades": 4560, "taker_buy_base": 1183395.6, "taker_buy_quote": 83381.21907 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0706, "high": 0.071, "low": 0.0698, "close": 0.07, "volume": 1029537.5, "close_time": 1774771199999, "quote_volume": 72484.16306, "trades": 1879, "taker_buy_base": 473007.4, "taker_buy_quote": 33297.15754 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.07, "high": 0.075, "low": 0.0699, "close": 0.0732, "volume": 16634408.4, "close_time": 1774785599999, "quote_volume": 1210479.4188, "trades": 26235, "taker_buy_base": 8778248.2, "taker_buy_quote": 639145.17773 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0733, "high": 0.0743, "low": 0.0733, "close": 0.0742, "volume": 494934.3, "close_time": 1774799999999, "quote_volume": 36570.10651, "trades": 637, "taker_buy_base": 330140.1, "taker_buy_quote": 24388.55293 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0763, "high": 0.0769, "low": 0.0718, "close": 0.0728, "volume": 7668287.8, "close_time": 1774814399999, "quote_volume": 566934.22082, "trades": 9576, "taker_buy_base": 3357157.6, "taker_buy_quote": 248074.56742 } ] }, "1d": { "count": 164, "start_date": "2025-10-17T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3, "high": 0.8887, "low": 0.3, "close": 0.4197, "volume": 193651666.9, "close_time": 1760745599999, "quote_volume": 107301609.04075, "trades": 637154, "taker_buy_base": 95426592.9, "taker_buy_quote": 53129401.01336 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.4197, "high": 0.4393, "low": 0.3146, "close": 0.3432, "volume": 129213960.6, "close_time": 1760831999999, "quote_volume": 48441034.69284, "trades": 357565, "taker_buy_base": 61145159.5, "taker_buy_quote": 22944329.99388 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.343, "high": 0.3766, "low": 0.32, "close": 0.3314, "volume": 94660434.5, "close_time": 1760918399999, "quote_volume": 32850814.55863, "trades": 255492, "taker_buy_base": 45381344.5, "taker_buy_quote": 15772944.03024 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3312, "high": 0.367, "low": 0.3034, "close": 0.3161, "volume": 330639351.4, "close_time": 1761004799999, "quote_volume": 108257944.37693, "trades": 1216688, "taker_buy_base": 162249801.8, "taker_buy_quote": 53150580.4872 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3162, "high": 0.3241, "low": 0.28, "close": 0.2853, "volume": 58799487.9, "close_time": 1761091199999, "quote_volume": 17321624.19439, "trades": 147167, "taker_buy_base": 29843689.2, "taker_buy_quote": 8779793.80332 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2852, "high": 0.2878, "low": 0.2469, "close": 0.2536, "volume": 46193771.7, "close_time": 1761177599999, "quote_volume": 12190554.52973, "trades": 96721, "taker_buy_base": 23723715.4, "taker_buy_quote": 6262009.0845 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2538, "high": 0.2822, "low": 0.2507, "close": 0.278, "volume": 47188816.3, "close_time": 1761263999999, "quote_volume": 12733921.52205, "trades": 93488, "taker_buy_base": 23904468.8, "taker_buy_quote": 6453370.78656 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.278, "high": 0.2781, "low": 0.2554, "close": 0.2691, "volume": 50097595.1, "close_time": 1761350399999, "quote_volume": 13220309.30834, "trades": 108555, "taker_buy_base": 24597862.3, "taker_buy_quote": 6490973.95482 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2692, "high": 0.2783, "low": 0.2572, "close": 0.2738, "volume": 116277400.3, "close_time": 1761436799999, "quote_volume": 30853569.6243, "trades": 211638, "taker_buy_base": 55093156.8, "taker_buy_quote": 14613392.72235 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2738, "high": 0.2802, "low": 0.2636, "close": 0.2778, "volume": 94281073.1, "close_time": 1761523199999, "quote_volume": 25646221.9408, "trades": 187544, "taker_buy_base": 46059553.0, "taker_buy_quote": 12532081.64995 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2778, "high": 0.2885, "low": 0.2346, "close": 0.2413, "volume": 119370485.7, "close_time": 1761609599999, "quote_volume": 30687057.21739, "trades": 278884, "taker_buy_base": 55088310.6, "taker_buy_quote": 14190345.23469 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2413, "high": 0.2413, "low": 0.226, "close": 0.2301, "volume": 396013443.8, "close_time": 1761695999999, "quote_volume": 91385636.24664, "trades": 963446, "taker_buy_base": 188181327.8, "taker_buy_quote": 43439801.01447 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2301, "high": 0.2413, "low": 0.2103, "close": 0.2121, "volume": 155775139.3, "close_time": 1761782399999, "quote_volume": 35279927.99778, "trades": 374149, "taker_buy_base": 68217199.8, "taker_buy_quote": 15470652.94482 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2121, "high": 0.2152, "low": 0.1834, "close": 0.1887, "volume": 276865623.9, "close_time": 1761868799999, "quote_volume": 54881949.83106, "trades": 383147, "taker_buy_base": 119539211.7, "taker_buy_quote": 23702081.97297 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1887, "high": 0.1979, "low": 0.1869, "close": 0.1934, "volume": 229460428.6, "close_time": 1761955199999, "quote_volume": 44146625.89067, "trades": 366225, "taker_buy_base": 101758868.3, "taker_buy_quote": 19561244.64354 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1934, "high": 0.2173, "low": 0.19, "close": 0.2078, "volume": 507511919.5, "close_time": 1762041599999, "quote_volume": 104801670.82749, "trades": 588064, "taker_buy_base": 251534918.1, "taker_buy_quote": 51943718.778 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2078, "high": 0.2127, "low": 0.1915, "close": 0.194, "volume": 1342808471.9, "close_time": 1762127999999, "quote_volume": 269324509.55088, "trades": 884418, "taker_buy_base": 654453513.1, "taker_buy_quote": 131426555.30506 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1941, "high": 0.2098, "low": 0.1609, "close": 0.1653, "volume": 5360513337.6, "close_time": 1762214399999, "quote_volume": 1027078595.13726, "trades": 3309820, "taker_buy_base": 2556897143.7, "taker_buy_quote": 490125423.67324 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1654, "high": 0.1678, "low": 0.151, "close": 0.1568, "volume": 117284055.1, "close_time": 1762300799999, "quote_volume": 18580512.5045, "trades": 86620, "taker_buy_base": 58943977.6, "taker_buy_quote": 9338242.38585 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1567, "high": 0.1616, "low": 0.1464, "close": 0.1549, "volume": 64511152.1, "close_time": 1762387199999, "quote_volume": 9951367.85665, "trades": 52273, "taker_buy_base": 33152202.8, "taker_buy_quote": 5115518.65069 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1426, "close": 0.1506, "volume": 48794583.5, "close_time": 1762473599999, "quote_volume": 7242993.75678, "trades": 47851, "taker_buy_base": 24886023.4, "taker_buy_quote": 3694866.91541 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1506, "high": 0.1664, "low": 0.1475, "close": 0.1628, "volume": 49194060.6, "close_time": 1762559999999, "quote_volume": 7682567.21627, "trades": 48306, "taker_buy_base": 24063470.7, "taker_buy_quote": 3761558.04307 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1627, "high": 0.1741, "low": 0.16, "close": 0.1698, "volume": 44743736.3, "close_time": 1762646399999, "quote_volume": 7450858.21487, "trades": 47741, "taker_buy_base": 23223636.9, "taker_buy_quote": 3871668.92059 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1698, "high": 0.1704, "low": 0.156, "close": 0.1659, "volume": 29169270.2, "close_time": 1762732799999, "quote_volume": 4769831.45398, "trades": 29278, "taker_buy_base": 14610151.9, "taker_buy_quote": 2390054.08602 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1659, "high": 0.1712, "low": 0.162, "close": 0.1678, "volume": 24927848.8, "close_time": 1762819199999, "quote_volume": 4152830.19715, "trades": 30246, "taker_buy_base": 12279644.9, "taker_buy_quote": 2046013.46378 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1678, "high": 0.168, "low": 0.1541, "close": 0.1552, "volume": 19406552.6, "close_time": 1762905599999, "quote_volume": 3110431.9232, "trades": 27688, "taker_buy_base": 9578179.0, "taker_buy_quote": 1533524.34045 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1551, "high": 0.1639, "low": 0.1521, "close": 0.1548, "volume": 18092934.8, "close_time": 1762991999999, "quote_volume": 2856396.89211, "trades": 31390, "taker_buy_base": 8724660.4, "taker_buy_quote": 1376637.66259 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1548, "high": 0.162, "low": 0.1392, "close": 0.1444, "volume": 28213984.5, "close_time": 1763078399999, "quote_volume": 4266467.49539, "trades": 40727, "taker_buy_base": 13679538.9, "taker_buy_quote": 2076098.42342 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1443, "high": 0.1443, "low": 0.132, "close": 0.1361, "volume": 28697843.6, "close_time": 1763164799999, "quote_volume": 3938631.34078, "trades": 38425, "taker_buy_base": 13382118.6, "taker_buy_quote": 1838421.16736 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1361, "high": 0.1408, "low": 0.1333, "close": 0.1357, "volume": 14559461.9, "close_time": 1763251199999, "quote_volume": 2000985.44133, "trades": 19039, "taker_buy_base": 7400177.2, "taker_buy_quote": 1017260.42358 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1357, "high": 0.1378, "low": 0.124, "close": 0.1308, "volume": 17700468.9, "close_time": 1763337599999, "quote_volume": 2314784.44507, "trades": 25589, "taker_buy_base": 9010701.3, "taker_buy_quote": 1177896.52229 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1308, "high": 0.132, "low": 0.1226, "close": 0.1246, "volume": 17829204.2, "close_time": 1763423999999, "quote_volume": 2268312.38748, "trades": 28764, "taker_buy_base": 8845359.6, "taker_buy_quote": 1126299.64599 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1245, "high": 0.1277, "low": 0.1204, "close": 0.1258, "volume": 34464944.7, "close_time": 1763510399999, "quote_volume": 4289060.20929, "trades": 49756, "taker_buy_base": 15456931.6, "taker_buy_quote": 1925144.97586 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1259, "high": 0.1262, "low": 0.1151, "close": 0.1226, "volume": 18333985.5, "close_time": 1763596799999, "quote_volume": 2212842.3783, "trades": 28034, "taker_buy_base": 8679485.8, "taker_buy_quote": 1047114.0973 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1227, "high": 0.1249, "low": 0.1121, "close": 0.1153, "volume": 19319326.5, "close_time": 1763683199999, "quote_volume": 2301692.05239, "trades": 28381, "taker_buy_base": 9553482.6, "taker_buy_quote": 1134966.63791 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1153, "high": 0.1281, "low": 0.0989, "close": 0.1279, "volume": 78664074.9, "close_time": 1763769599999, "quote_volume": 9179229.48316, "trades": 88857, "taker_buy_base": 40769792.6, "taker_buy_quote": 4764870.87254 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1277, "high": 0.1474, "low": 0.1147, "close": 0.1184, "volume": 86285848.8, "close_time": 1763855999999, "quote_volume": 11082621.29819, "trades": 119192, "taker_buy_base": 43895319.8, "taker_buy_quote": 5654606.36351 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1184, "high": 0.1231, "low": 0.114, "close": 0.1175, "volume": 14999511.1, "close_time": 1763942399999, "quote_volume": 1757197.39332, "trades": 26521, "taker_buy_base": 7251309.0, "taker_buy_quote": 850109.75724 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1174, "high": 0.1204, "low": 0.1133, "close": 0.1196, "volume": 16038872.4, "close_time": 1764028799999, "quote_volume": 1875147.15627, "trades": 26171, "taker_buy_base": 7834033.1, "taker_buy_quote": 915390.39904 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1195, "high": 0.1256, "low": 0.1164, "close": 0.1237, "volume": 12211634.6, "close_time": 1764115199999, "quote_volume": 1469088.17743, "trades": 21381, "taker_buy_base": 6029107.6, "taker_buy_quote": 725528.64441 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1149, "close": 0.1202, "volume": 12269264.8, "close_time": 1764201599999, "quote_volume": 1460445.56022, "trades": 17516, "taker_buy_base": 6530139.7, "taker_buy_quote": 776938.86012 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1203, "high": 0.13, "low": 0.1187, "close": 0.1275, "volume": 15628605.3, "close_time": 1764287999999, "quote_volume": 1944782.62724, "trades": 26529, "taker_buy_base": 7701763.6, "taker_buy_quote": 958708.13917 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1275, "high": 0.129, "low": 0.1186, "close": 0.1209, "volume": 12940170.7, "close_time": 1764374399999, "quote_volume": 1598768.72743, "trades": 22443, "taker_buy_base": 6751091.4, "taker_buy_quote": 833792.37853 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1209, "high": 0.1223, "low": 0.116, "close": 0.117, "volume": 4660287.8, "close_time": 1764460799999, "quote_volume": 556688.99132, "trades": 8565, "taker_buy_base": 2278303.7, "taker_buy_quote": 272016.56613 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1168, "high": 0.1188, "low": 0.1146, "close": 0.1148, "volume": 3598289.0, "close_time": 1764547199999, "quote_volume": 420206.4959, "trades": 7854, "taker_buy_base": 1587253.9, "taker_buy_quote": 185436.64706 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1147, "high": 0.115, "low": 0.1039, "close": 0.108, "volume": 8938805.2, "close_time": 1764633599999, "quote_volume": 960944.07151, "trades": 14256, "taker_buy_base": 4329395.6, "taker_buy_quote": 465978.18137 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1079, "high": 0.1145, "low": 0.1054, "close": 0.1129, "volume": 7821709.7, "close_time": 1764719999999, "quote_volume": 864056.02445, "trades": 9706, "taker_buy_base": 4177202.6, "taker_buy_quote": 460957.95472 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.113, "high": 0.1189, "low": 0.1128, "close": 0.1173, "volume": 5629346.8, "close_time": 1764806399999, "quote_volume": 652839.3338, "trades": 8648, "taker_buy_base": 3313889.2, "taker_buy_quote": 384369.40631 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1112, "close": 0.1127, "volume": 4660840.9, "close_time": 1764892799999, "quote_volume": 538653.16382, "trades": 7037, "taker_buy_base": 2267384.1, "taker_buy_quote": 261788.85224 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1126, "high": 0.1129, "low": 0.1055, "close": 0.108, "volume": 6960383.9, "close_time": 1764979199999, "quote_volume": 758759.13446, "trades": 8651, "taker_buy_base": 3502885.0, "taker_buy_quote": 381493.70276 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.108, "high": 0.1184, "low": 0.1075, "close": 0.1101, "volume": 12267612.1, "close_time": 1765065599999, "quote_volume": 1383276.78102, "trades": 16220, "taker_buy_base": 6885117.8, "taker_buy_quote": 777957.02112 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1102, "high": 0.1123, "low": 0.0838, "close": 0.108, "volume": 6679644.4, "close_time": 1765151999999, "quote_volume": 722202.22097, "trades": 9112, "taker_buy_base": 3247951.7, "taker_buy_quote": 351354.7765 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.108, "high": 0.1142, "low": 0.1055, "close": 0.1079, "volume": 13093256.7, "close_time": 1765238399999, "quote_volume": 1430961.93365, "trades": 18684, "taker_buy_base": 6821863.3, "taker_buy_quote": 748472.41344 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1079, "high": 0.113, "low": 0.0924, "close": 0.1095, "volume": 7882381.9, "close_time": 1765324799999, "quote_volume": 856263.7806, "trades": 8762, "taker_buy_base": 3798213.5, "taker_buy_quote": 413294.17303 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1095, "high": 0.1102, "low": 0.0881, "close": 0.1062, "volume": 5273652.9, "close_time": 1765411199999, "quote_volume": 565527.48341, "trades": 9086, "taker_buy_base": 2521446.9, "taker_buy_quote": 271190.03386 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1062, "high": 0.1066, "low": 0.1017, "close": 0.1042, "volume": 4799536.2, "close_time": 1765497599999, "quote_volume": 496270.7554, "trades": 7304, "taker_buy_base": 2230029.0, "taker_buy_quote": 230663.79993 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1043, "high": 0.1059, "low": 0.0999, "close": 0.1006, "volume": 5732157.3, "close_time": 1765583999999, "quote_volume": 590889.26768, "trades": 8243, "taker_buy_base": 2742675.2, "taker_buy_quote": 282770.05818 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1006, "high": 0.102, "low": 0.0987, "close": 0.0998, "volume": 4692791.3, "close_time": 1765670399999, "quote_volume": 470718.06973, "trades": 5969, "taker_buy_base": 1927606.2, "taker_buy_quote": 193491.04401 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0997, "high": 0.1002, "low": 0.092, "close": 0.0927, "volume": 12404866.3, "close_time": 1765756799999, "quote_volume": 1183768.15525, "trades": 19757, "taker_buy_base": 5569695.1, "taker_buy_quote": 532839.60575 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0927, "high": 0.0952, "low": 0.0818, "close": 0.0835, "volume": 11546541.3, "close_time": 1765843199999, "quote_volume": 1009944.81464, "trades": 14699, "taker_buy_base": 5933391.4, "taker_buy_quote": 519867.78278 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0834, "high": 0.0874, "low": 0.0811, "close": 0.0849, "volume": 8007744.1, "close_time": 1765929599999, "quote_volume": 675747.07157, "trades": 11193, "taker_buy_base": 4322325.9, "taker_buy_quote": 364966.71185 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0848, "high": 0.0853, "low": 0.0755, "close": 0.0766, "volume": 7474064.5, "close_time": 1766015999999, "quote_volume": 605647.65864, "trades": 9765, "taker_buy_base": 3960861.2, "taker_buy_quote": 321247.94965 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0689, "close": 0.0712, "volume": 13079132.4, "close_time": 1766102399999, "quote_volume": 956831.78815, "trades": 21638, "taker_buy_base": 6734328.0, "taker_buy_quote": 492157.43268 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0712, "high": 0.0784, "low": 0.0712, "close": 0.0781, "volume": 6891044.5, "close_time": 1766188799999, "quote_volume": 518824.73374, "trades": 8262, "taker_buy_base": 3808120.8, "taker_buy_quote": 287350.86704 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.078, "high": 0.0823, "low": 0.0773, "close": 0.0799, "volume": 10604242.2, "close_time": 1766275199999, "quote_volume": 845515.67696, "trades": 10657, "taker_buy_base": 4924973.2, "taker_buy_quote": 393028.06049 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0737, "close": 0.0748, "volume": 4250169.1, "close_time": 1766361599999, "quote_volume": 326909.49963, "trades": 5077, "taker_buy_base": 2229138.1, "taker_buy_quote": 171435.69432 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0749, "high": 0.0758, "low": 0.0725, "close": 0.0735, "volume": 6388505.1, "close_time": 1766447999999, "quote_volume": 474069.76608, "trades": 7186, "taker_buy_base": 3642808.6, "taker_buy_quote": 270374.50624 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0735, "high": 0.0759, "low": 0.0705, "close": 0.0745, "volume": 6000052.3, "close_time": 1766534399999, "quote_volume": 435444.99893, "trades": 6605, "taker_buy_base": 3151214.7, "taker_buy_quote": 228807.34058 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0746, "high": 0.1052, "low": 0.0734, "close": 0.0993, "volume": 219986363.7, "close_time": 1766620799999, "quote_volume": 20607513.86005, "trades": 222483, "taker_buy_base": 115319594.1, "taker_buy_quote": 10783626.87511 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0994, "high": 0.169, "low": 0.0934, "close": 0.157, "volume": 249460072.8, "close_time": 1766707199999, "quote_volume": 34964511.13632, "trades": 332825, "taker_buy_base": 125746118.0, "taker_buy_quote": 17549317.25332 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.157, "high": 0.1725, "low": 0.1205, "close": 0.1243, "volume": 136170864.5, "close_time": 1766793599999, "quote_volume": 19384626.20248, "trades": 193494, "taker_buy_base": 64109140.0, "taker_buy_quote": 9118359.81775 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1241, "high": 0.138, "low": 0.1128, "close": 0.1137, "volume": 73108947.0, "close_time": 1766879999999, "quote_volume": 8871045.08041, "trades": 80605, "taker_buy_base": 36626432.4, "taker_buy_quote": 4452562.16756 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1005, "close": 0.1006, "volume": 42823298.2, "close_time": 1766966399999, "quote_volume": 4552627.69906, "trades": 41364, "taker_buy_base": 20503040.6, "taker_buy_quote": 2182768.89349 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1005, "high": 0.2008, "low": 0.1003, "close": 0.1721, "volume": 422770168.9, "close_time": 1767052799999, "quote_volume": 71523429.30935, "trades": 679200, "taker_buy_base": 208927662.1, "taker_buy_quote": 35127221.17451 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1721, "high": 0.1851, "low": 0.1511, "close": 0.1653, "volume": 151674564.8, "close_time": 1767139199999, "quote_volume": 25215879.95523, "trades": 271070, "taker_buy_base": 75939895.3, "taker_buy_quote": 12629787.00346 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1652, "high": 0.1735, "low": 0.1434, "close": 0.1459, "volume": 59855028.9, "close_time": 1767225599999, "quote_volume": 9193735.1813, "trades": 92245, "taker_buy_base": 30014444.2, "taker_buy_quote": 4608809.45423 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1459, "high": 0.1733, "low": 0.1413, "close": 0.1536, "volume": 77650208.5, "close_time": 1767311999999, "quote_volume": 12263521.24991, "trades": 127130, "taker_buy_base": 39081329.5, "taker_buy_quote": 6175484.2157 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1534, "high": 0.1554, "low": 0.1419, "close": 0.1489, "volume": 26090458.4, "close_time": 1767398399999, "quote_volume": 3844713.13014, "trades": 43594, "taker_buy_base": 13359656.1, "taker_buy_quote": 1969998.55139 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.149, "high": 0.1598, "low": 0.1434, "close": 0.1489, "volume": 30878838.9, "close_time": 1767484799999, "quote_volume": 4611617.97067, "trades": 47329, "taker_buy_base": 16038903.7, "taker_buy_quote": 2397709.08003 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1488, "high": 0.149, "low": 0.141, "close": 0.1443, "volume": 22248599.5, "close_time": 1767571199999, "quote_volume": 3221130.22519, "trades": 23761, "taker_buy_base": 11351028.5, "taker_buy_quote": 1642139.71271 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1443, "high": 0.1448, "low": 0.128, "close": 0.1349, "volume": 61919086.5, "close_time": 1767657599999, "quote_volume": 8253446.6984, "trades": 295665, "taker_buy_base": 27692665.4, "taker_buy_quote": 3700210.27128 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1348, "high": 0.1351, "low": 0.1257, "close": 0.1312, "volume": 15593009.9, "close_time": 1767743999999, "quote_volume": 2032409.6418, "trades": 23650, "taker_buy_base": 8200110.9, "taker_buy_quote": 1068893.54809 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1311, "high": 0.1408, "low": 0.1241, "close": 0.1274, "volume": 30350963.9, "close_time": 1767830399999, "quote_volume": 3942276.10858, "trades": 44315, "taker_buy_base": 14978557.9, "taker_buy_quote": 1947723.82497 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1273, "high": 0.1281, "low": 0.1204, "close": 0.1271, "volume": 17010224.1, "close_time": 1767916799999, "quote_volume": 2110259.36187, "trades": 27219, "taker_buy_base": 8344218.0, "taker_buy_quote": 1035522.60515 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1271, "high": 0.1299, "low": 0.1225, "close": 0.1238, "volume": 16717560.3, "close_time": 1768003199999, "quote_volume": 2103363.14883, "trades": 28235, "taker_buy_base": 7920603.3, "taker_buy_quote": 996992.69749 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1238, "high": 0.1274, "low": 0.1206, "close": 0.1227, "volume": 8266937.2, "close_time": 1768089599999, "quote_volume": 1019556.15262, "trades": 15651, "taker_buy_base": 3974976.1, "taker_buy_quote": 490726.14951 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1227, "high": 0.1287, "low": 0.1188, "close": 0.1229, "volume": 8917363.6, "close_time": 1768175999999, "quote_volume": 1096049.08569, "trades": 19029, "taker_buy_base": 4524316.7, "taker_buy_quote": 556195.67214 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1229, "high": 0.1233, "low": 0.1115, "close": 0.1129, "volume": 11436601.1, "close_time": 1768262399999, "quote_volume": 1326503.85417, "trades": 17677, "taker_buy_base": 5300420.9, "taker_buy_quote": 615298.01687 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1128, "high": 0.1186, "low": 0.1097, "close": 0.1153, "volume": 13448597.3, "close_time": 1768348799999, "quote_volume": 1528552.33028, "trades": 21429, "taker_buy_base": 6818839.9, "taker_buy_quote": 774557.73173 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1153, "high": 0.1172, "low": 0.1099, "close": 0.1154, "volume": 14011551.0, "close_time": 1768435199999, "quote_volume": 1599551.19181, "trades": 18296, "taker_buy_base": 6899933.9, "taker_buy_quote": 788454.98053 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1154, "high": 0.1358, "low": 0.1068, "close": 0.109, "volume": 52787321.3, "close_time": 1768521599999, "quote_volume": 6361470.37974, "trades": 85470, "taker_buy_base": 26128599.1, "taker_buy_quote": 3158171.32851 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1089, "high": 0.1093, "low": 0.1045, "close": 0.1079, "volume": 8361067.2, "close_time": 1768607999999, "quote_volume": 894783.26178, "trades": 10331, "taker_buy_base": 4173986.8, "taker_buy_quote": 446784.45361 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1079, "high": 0.1082, "low": 0.1046, "close": 0.1052, "volume": 5127853.2, "close_time": 1768694399999, "quote_volume": 544535.68687, "trades": 6163, "taker_buy_base": 2565312.4, "taker_buy_quote": 272622.46329 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1052, "high": 0.1072, "low": 0.1015, "close": 0.1017, "volume": 10030132.8, "close_time": 1768780799999, "quote_volume": 1050798.21275, "trades": 11118, "taker_buy_base": 4876392.8, "taker_buy_quote": 511586.71176 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1016, "high": 0.1016, "low": 0.0858, "close": 0.0993, "volume": 24273017.2, "close_time": 1768867199999, "quote_volume": 2338121.79633, "trades": 24473, "taker_buy_base": 11358258.6, "taker_buy_quote": 1092897.04325 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0993, "high": 0.1057, "low": 0.0923, "close": 0.0936, "volume": 24823024.5, "close_time": 1768953599999, "quote_volume": 2449254.64243, "trades": 24680, "taker_buy_base": 12050388.4, "taker_buy_quote": 1192094.10567 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0935, "high": 0.0988, "low": 0.0918, "close": 0.0972, "volume": 11589324.4, "close_time": 1769039999999, "quote_volume": 1100842.47309, "trades": 14718, "taker_buy_base": 6026841.0, "taker_buy_quote": 572456.74773 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0936, "close": 0.0957, "volume": 9296440.1, "close_time": 1769126399999, "quote_volume": 885311.90489, "trades": 9745, "taker_buy_base": 4488355.9, "taker_buy_quote": 427215.43577 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0957, "high": 0.1118, "low": 0.0949, "close": 0.1061, "volume": 60959836.3, "close_time": 1769212799999, "quote_volume": 6306157.99605, "trades": 75210, "taker_buy_base": 32707416.2, "taker_buy_quote": 3380070.75781 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.106, "high": 0.1123, "low": 0.1008, "close": 0.1055, "volume": 36831830.2, "close_time": 1769299199999, "quote_volume": 3926790.64006, "trades": 42057, "taker_buy_base": 18513106.9, "taker_buy_quote": 1975328.16334 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1055, "high": 0.1079, "low": 0.0928, "close": 0.0936, "volume": 31360646.3, "close_time": 1769385599999, "quote_volume": 3170416.79439, "trades": 33845, "taker_buy_base": 15303133.1, "taker_buy_quote": 1548332.45307 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0936, "high": 0.0961, "low": 0.0917, "close": 0.0947, "volume": 7898016.2, "close_time": 1769471999999, "quote_volume": 741741.18198, "trades": 10362, "taker_buy_base": 3814963.5, "taker_buy_quote": 358424.21616 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0945, "high": 0.0958, "low": 0.0914, "close": 0.0936, "volume": 8275678.1, "close_time": 1769558399999, "quote_volume": 771462.47623, "trades": 8899, "taker_buy_base": 4303276.0, "taker_buy_quote": 401138.26336 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0937, "high": 0.1014, "low": 0.0912, "close": 0.0935, "volume": 20653989.3, "close_time": 1769644799999, "quote_volume": 1981035.0569, "trades": 19851, "taker_buy_base": 10431017.3, "taker_buy_quote": 1001465.72823 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0935, "high": 0.094, "low": 0.0852, "close": 0.0866, "volume": 14958521.5, "close_time": 1769731199999, "quote_volume": 1332502.97765, "trades": 13933, "taker_buy_base": 6916459.9, "taker_buy_quote": 616067.11322 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0866, "high": 0.0939, "low": 0.0837, "close": 0.0896, "volume": 22263077.6, "close_time": 1769817599999, "quote_volume": 1980169.69969, "trades": 25395, "taker_buy_base": 11265828.8, "taker_buy_quote": 1002620.07972 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0894, "high": 0.0901, "low": 0.0704, "close": 0.0772, "volume": 23274757.9, "close_time": 1769903999999, "quote_volume": 1859245.60957, "trades": 27246, "taker_buy_base": 10889385.9, "taker_buy_quote": 867579.65751 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0772, "high": 0.1, "low": 0.0742, "close": 0.0749, "volume": 83166469.8, "close_time": 1769990399999, "quote_volume": 7149994.79691, "trades": 105146, "taker_buy_base": 42477908.8, "taker_buy_quote": 3651522.30466 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.075, "high": 0.0786, "low": 0.072, "close": 0.0767, "volume": 24282760.1, "close_time": 1770076799999, "quote_volume": 1849032.3309, "trades": 22714, "taker_buy_base": 12101992.9, "taker_buy_quote": 921874.70957 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0767, "high": 0.0776, "low": 0.0695, "close": 0.0718, "volume": 17862781.5, "close_time": 1770163199999, "quote_volume": 1312346.99063, "trades": 15371, "taker_buy_base": 8504033.9, "taker_buy_quote": 625595.06725 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0718, "high": 0.0773, "low": 0.071, "close": 0.0733, "volume": 32970858.7, "close_time": 1770249599999, "quote_volume": 2455956.15137, "trades": 23822, "taker_buy_base": 15906745.5, "taker_buy_quote": 1185817.30859 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0734, "high": 0.0739, "low": 0.0615, "close": 0.0628, "volume": 24277797.7, "close_time": 1770335999999, "quote_volume": 1650632.54507, "trades": 33915, "taker_buy_base": 12283322.4, "taker_buy_quote": 835082.26008 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0629, "high": 0.0692, "low": 0.0566, "close": 0.0683, "volume": 22754094.4, "close_time": 1770422399999, "quote_volume": 1438222.53746, "trades": 27330, "taker_buy_base": 10987124.1, "taker_buy_quote": 694514.46544 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0683, "high": 0.0716, "low": 0.0647, "close": 0.0678, "volume": 19378758.1, "close_time": 1770508799999, "quote_volume": 1325978.62309, "trades": 19835, "taker_buy_base": 9230662.0, "taker_buy_quote": 630615.17025 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0677, "high": 0.0685, "low": 0.0649, "close": 0.0661, "volume": 6992518.1, "close_time": 1770595199999, "quote_volume": 466655.54518, "trades": 8049, "taker_buy_base": 3478016.1, "taker_buy_quote": 232094.72361 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.066, "high": 0.0694, "low": 0.063, "close": 0.0688, "volume": 9943326.3, "close_time": 1770681599999, "quote_volume": 658194.9778, "trades": 11608, "taker_buy_base": 4924595.4, "taker_buy_quote": 326086.79616 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0687, "high": 0.0699, "low": 0.065, "close": 0.0669, "volume": 11447228.0, "close_time": 1770767999999, "quote_volume": 767110.55458, "trades": 9841, "taker_buy_base": 5545891.8, "taker_buy_quote": 372051.08771 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0668, "high": 0.0742, "low": 0.0657, "close": 0.0719, "volume": 36909055.5, "close_time": 1770854399999, "quote_volume": 2588775.12753, "trades": 31092, "taker_buy_base": 18528439.9, "taker_buy_quote": 1300309.01951 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0719, "high": 0.0819, "low": 0.0693, "close": 0.0725, "volume": 56202680.5, "close_time": 1770940799999, "quote_volume": 4222833.32398, "trades": 46936, "taker_buy_base": 28728397.8, "taker_buy_quote": 2159101.93052 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0723, "high": 0.0749, "low": 0.0689, "close": 0.0744, "volume": 16772441.4, "close_time": 1771027199999, "quote_volume": 1206840.5765, "trades": 14642, "taker_buy_base": 8169599.6, "taker_buy_quote": 587829.13157 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0744, "high": 0.077, "low": 0.0737, "close": 0.0751, "volume": 17188232.5, "close_time": 1771113599999, "quote_volume": 1295376.53499, "trades": 14223, "taker_buy_base": 8352413.3, "taker_buy_quote": 629365.32982 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0751, "high": 0.0763, "low": 0.0701, "close": 0.0722, "volume": 13348365.9, "close_time": 1771199999999, "quote_volume": 976663.23713, "trades": 14085, "taker_buy_base": 6388151.6, "taker_buy_quote": 467251.44872 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0721, "high": 0.0727, "low": 0.0694, "close": 0.0718, "volume": 7852868.0, "close_time": 1771286399999, "quote_volume": 558647.46093, "trades": 8433, "taker_buy_base": 3870052.5, "taker_buy_quote": 275409.65754 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0718, "high": 0.0743, "low": 0.0699, "close": 0.0715, "volume": 9617037.7, "close_time": 1771372799999, "quote_volume": 691490.87554, "trades": 8421, "taker_buy_base": 4807349.2, "taker_buy_quote": 345646.4668 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0714, "high": 0.0759, "low": 0.0707, "close": 0.0733, "volume": 17802117.1, "close_time": 1771459199999, "quote_volume": 1311697.63379, "trades": 15390, "taker_buy_base": 8817651.6, "taker_buy_quote": 649879.91915 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0669, "close": 0.0718, "volume": 11948323.9, "close_time": 1771545599999, "quote_volume": 845512.17347, "trades": 10506, "taker_buy_base": 5659423.3, "taker_buy_quote": 400886.704 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0719, "high": 0.0756, "low": 0.071, "close": 0.073, "volume": 17669202.4, "close_time": 1771631999999, "quote_volume": 1287706.79723, "trades": 20641, "taker_buy_base": 8913615.1, "taker_buy_quote": 649560.81667 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.073, "high": 0.0761, "low": 0.0723, "close": 0.0735, "volume": 10728898.9, "close_time": 1771718399999, "quote_volume": 795724.59985, "trades": 13812, "taker_buy_base": 5479854.5, "taker_buy_quote": 406215.48196 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0705, "close": 0.0728, "volume": 8418931.4, "close_time": 1771804799999, "quote_volume": 605645.18985, "trades": 9049, "taker_buy_base": 4276114.7, "taker_buy_quote": 307619.6562 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0728, "high": 0.0738, "low": 0.0679, "close": 0.0699, "volume": 15947300.7, "close_time": 1771891199999, "quote_volume": 1119615.31945, "trades": 15063, "taker_buy_base": 7827278.8, "taker_buy_quote": 549799.43728 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.07, "high": 0.072, "low": 0.0674, "close": 0.0714, "volume": 12302256.9, "close_time": 1771977599999, "quote_volume": 851499.44618, "trades": 10134, "taker_buy_base": 6141476.5, "taker_buy_quote": 425059.14776 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0713, "high": 0.0743, "low": 0.0712, "close": 0.0728, "volume": 13775720.8, "close_time": 1772063999999, "quote_volume": 1003334.74208, "trades": 14049, "taker_buy_base": 7062567.3, "taker_buy_quote": 514678.38017 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0728, "high": 0.0822, "low": 0.0699, "close": 0.0751, "volume": 39624733.9, "close_time": 1772150399999, "quote_volume": 2958015.77597, "trades": 34728, "taker_buy_base": 20898878.5, "taker_buy_quote": 1560100.71635 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0751, "high": 0.0819, "low": 0.0731, "close": 0.0791, "volume": 49202473.2, "close_time": 1772236799999, "quote_volume": 3858434.16497, "trades": 53091, "taker_buy_base": 25428377.5, "taker_buy_quote": 1994897.39239 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0791, "high": 0.0836, "low": 0.0715, "close": 0.0762, "volume": 42616159.4, "close_time": 1772323199999, "quote_volume": 3301418.31929, "trades": 44946, "taker_buy_base": 21140641.4, "taker_buy_quote": 1640324.93487 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0763, "high": 0.0782, "low": 0.0732, "close": 0.0743, "volume": 16373564.7, "close_time": 1772409599999, "quote_volume": 1239019.35216, "trades": 17134, "taker_buy_base": 8517260.4, "taker_buy_quote": 645625.22373 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0743, "high": 0.0776, "low": 0.0724, "close": 0.075, "volume": 19653014.2, "close_time": 1772495999999, "quote_volume": 1481862.76151, "trades": 19456, "taker_buy_base": 10443432.2, "taker_buy_quote": 788373.15531 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.075, "high": 0.078, "low": 0.0739, "close": 0.0744, "volume": 18994139.3, "close_time": 1772582399999, "quote_volume": 1435524.39153, "trades": 20712, "taker_buy_base": 9695092.3, "taker_buy_quote": 733411.44974 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0745, "high": 0.0761, "low": 0.0711, "close": 0.0753, "volume": 16318236.5, "close_time": 1772668799999, "quote_volume": 1197783.19075, "trades": 17377, "taker_buy_base": 8205560.1, "taker_buy_quote": 602470.66606 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0725, "close": 0.0732, "volume": 9805437.9, "close_time": 1772755199999, "quote_volume": 724866.58106, "trades": 11040, "taker_buy_base": 4998276.7, "taker_buy_quote": 369737.54088 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0732, "high": 0.079, "low": 0.0729, "close": 0.078, "volume": 28242098.9, "close_time": 1772841599999, "quote_volume": 2173852.22653, "trades": 30957, "taker_buy_base": 15221797.4, "taker_buy_quote": 1172292.33186 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.078, "high": 0.078, "low": 0.0737, "close": 0.0744, "volume": 6423598.5, "close_time": 1772927999999, "quote_volume": 486628.03725, "trades": 6285, "taker_buy_base": 2941493.5, "taker_buy_quote": 223137.45967 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0744, "high": 0.0747, "low": 0.0714, "close": 0.0727, "volume": 7311587.6, "close_time": 1773014399999, "quote_volume": 535128.39845, "trades": 7817, "taker_buy_base": 3697762.4, "taker_buy_quote": 270737.68108 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0727, "high": 0.0757, "low": 0.0725, "close": 0.0738, "volume": 6133981.8, "close_time": 1773100799999, "quote_volume": 453387.37216, "trades": 6798, "taker_buy_base": 3082996.7, "taker_buy_quote": 227980.78328 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0738, "high": 0.0782, "low": 0.0736, "close": 0.0771, "volume": 12650841.7, "close_time": 1773187199999, "quote_volume": 970455.69661, "trades": 12312, "taker_buy_base": 6322370.7, "taker_buy_quote": 485004.5646 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.077, "high": 0.0773, "low": 0.075, "close": 0.0766, "volume": 5403982.8, "close_time": 1773273599999, "quote_volume": 410907.43932, "trades": 6284, "taker_buy_base": 2755211.9, "taker_buy_quote": 209552.71966 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0766, "high": 0.079, "low": 0.0735, "close": 0.0746, "volume": 14208218.6, "close_time": 1773359999999, "quote_volume": 1075276.85804, "trades": 12760, "taker_buy_base": 7213574.6, "taker_buy_quote": 546531.42269 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0746, "high": 0.0766, "low": 0.0735, "close": 0.0739, "volume": 7457151.1, "close_time": 1773446399999, "quote_volume": 560922.35077, "trades": 7909, "taker_buy_base": 3499978.3, "taker_buy_quote": 263489.51948 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0739, "high": 0.0743, "low": 0.0727, "close": 0.0738, "volume": 4277342.2, "close_time": 1773532799999, "quote_volume": 314061.02764, "trades": 4458, "taker_buy_base": 2131278.8, "taker_buy_quote": 156532.89576 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0738, "high": 0.0746, "low": 0.0729, "close": 0.0743, "volume": 5451674.3, "close_time": 1773619199999, "quote_volume": 402452.29769, "trades": 5327, "taker_buy_base": 2885215.8, "taker_buy_quote": 213128.92375 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0744, "high": 0.0787, "low": 0.0736, "close": 0.0784, "volume": 12324089.7, "close_time": 1773705599999, "quote_volume": 946027.66671, "trades": 16101, "taker_buy_base": 6498027.8, "taker_buy_quote": 499073.2597 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0784, "high": 0.0804, "low": 0.0758, "close": 0.077, "volume": 15268706.6, "close_time": 1773791999999, "quote_volume": 1187617.49279, "trades": 19297, "taker_buy_base": 8117979.0, "taker_buy_quote": 631941.04898 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0769, "high": 0.0777, "low": 0.0726, "close": 0.0737, "volume": 10281543.4, "close_time": 1773878399999, "quote_volume": 770864.29797, "trades": 14983, "taker_buy_base": 5112986.6, "taker_buy_quote": 382936.57246 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0738, "high": 0.0738, "low": 0.071, "close": 0.0718, "volume": 7720679.0, "close_time": 1773964799999, "quote_volume": 556707.34592, "trades": 8904, "taker_buy_base": 3981578.0, "taker_buy_quote": 287150.47249 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0718, "high": 0.0725, "low": 0.0707, "close": 0.0714, "volume": 4305774.2, "close_time": 1774051199999, "quote_volume": 307907.4751, "trades": 5428, "taker_buy_base": 2220035.7, "taker_buy_quote": 158796.4649 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0713, "high": 0.0721, "low": 0.0695, "close": 0.0699, "volume": 2828884.5, "close_time": 1774137599999, "quote_volume": 201496.696, "trades": 3784, "taker_buy_base": 1364814.7, "taker_buy_quote": 97274.06717 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0667, "close": 0.0675, "volume": 8947600.9, "close_time": 1774223999999, "quote_volume": 615707.94425, "trades": 8591, "taker_buy_base": 4362914.4, "taker_buy_quote": 300124.64177 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0675, "high": 0.0693, "low": 0.0662, "close": 0.069, "volume": 9297903.3, "close_time": 1774310399999, "quote_volume": 632775.44417, "trades": 10965, "taker_buy_base": 4455185.9, "taker_buy_quote": 303251.14692 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0691, "high": 0.0694, "low": 0.0676, "close": 0.0692, "volume": 6305516.0, "close_time": 1774396799999, "quote_volume": 431465.36069, "trades": 6601, "taker_buy_base": 3206578.8, "taker_buy_quote": 219573.00462 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0692, "high": 0.0726, "low": 0.0687, "close": 0.0723, "volume": 9712408.6, "close_time": 1774483199999, "quote_volume": 688075.39337, "trades": 10824, "taker_buy_base": 5062141.4, "taker_buy_quote": 358734.55378 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0676, "close": 0.0678, "volume": 7305642.1, "close_time": 1774569599999, "quote_volume": 506243.50646, "trades": 8434, "taker_buy_base": 3533937.7, "taker_buy_quote": 244723.46651 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0678, "high": 0.0699, "low": 0.0661, "close": 0.0678, "volume": 10555927.3, "close_time": 1774655999999, "quote_volume": 714496.8649, "trades": 11372, "taker_buy_base": 5537492.0, "taker_buy_quote": 374936.58934 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0678, "high": 0.0728, "low": 0.0662, "close": 0.0713, "volume": 21374145.7, "close_time": 1774742399999, "quote_volume": 1493859.99523, "trades": 28283, "taker_buy_base": 10664345.1, "taker_buy_quote": 745817.93459 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0713, "high": 0.075, "low": 0.0698, "close": 0.0742, "volume": 20821516.1, "close_time": 1774828799999, "quote_volume": 1507066.58366, "trades": 33311, "taker_buy_base": 10764791.3, "taker_buy_quote": 780212.10727 } ] } }, "last_update": "2026-03-29T16:41:46.538239" }