{ "symbol": "ZKCUSDT", "fetched_at": "2026-04-10T08:57:33.935840", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1736, "high": 0.174, "low": 0.171, "close": 0.1716, "volume": 734986.5, "close_time": 1760259599999, "quote_volume": 126714.45794, "trades": 1127, "taker_buy_base": 351396.0, "taker_buy_quote": 60584.05235 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.1716, "high": 0.1753, "low": 0.1694, "close": 0.1736, "volume": 2435098.5, "close_time": 1760263199999, "quote_volume": 419901.47226, "trades": 2811, "taker_buy_base": 1031502.6, "taker_buy_quote": 177715.60426 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.1739, "high": 0.1747, "low": 0.1709, "close": 0.172, "volume": 784555.3, "close_time": 1760266799999, "quote_volume": 135074.49423, "trades": 1398, "taker_buy_base": 415097.7, "taker_buy_quote": 71440.75145 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.1721, "high": 0.175, "low": 0.1717, "close": 0.1723, "volume": 607681.7, "close_time": 1760270399999, "quote_volume": 105404.40572, "trades": 1261, "taker_buy_base": 241570.4, "taker_buy_quote": 41956.07656 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1722, "high": 0.177, "low": 0.1712, "close": 0.1753, "volume": 962012.3, "close_time": 1760273999999, "quote_volume": 168348.91694, "trades": 1656, "taker_buy_base": 554603.7, "taker_buy_quote": 97000.57467 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.1755, "high": 0.1762, "low": 0.1705, "close": 0.1711, "volume": 788308.0, "close_time": 1760277599999, "quote_volume": 136522.43998, "trades": 1418, "taker_buy_base": 324168.3, "taker_buy_quote": 56041.44123 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.1711, "high": 0.1794, "low": 0.1688, "close": 0.1774, "volume": 1722099.7, "close_time": 1760281199999, "quote_volume": 301863.21867, "trades": 3077, "taker_buy_base": 870171.2, "taker_buy_quote": 151982.49259 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.1775, "high": 0.1854, "low": 0.1771, "close": 0.1851, "volume": 1535341.3, "close_time": 1760284799999, "quote_volume": 279280.47241, "trades": 3885, "taker_buy_base": 844486.3, "taker_buy_quote": 153598.87995 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1853, "high": 0.235, "low": 0.1848, "close": 0.2204, "volume": 9844197.7, "close_time": 1760288399999, "quote_volume": 2092094.74222, "trades": 26625, "taker_buy_base": 5614545.4, "taker_buy_quote": 1192922.70852 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.2205, "high": 0.26, "low": 0.2169, "close": 0.2359, "volume": 10488427.9, "close_time": 1760291999999, "quote_volume": 2488909.24066, "trades": 33133, "taker_buy_base": 5187341.0, "taker_buy_quote": 1229971.93106 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.2361, "high": 0.2428, "low": 0.2236, "close": 0.2265, "volume": 3753031.5, "close_time": 1760295599999, "quote_volume": 871648.19232, "trades": 10896, "taker_buy_base": 1745092.8, "taker_buy_quote": 406006.49667 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.2266, "high": 0.2336, "low": 0.2254, "close": 0.226, "volume": 2531211.7, "close_time": 1760299199999, "quote_volume": 579174.15182, "trades": 4707, "taker_buy_base": 1163019.1, "taker_buy_quote": 266246.8275 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.226, "high": 0.228, "low": 0.2233, "close": 0.2242, "volume": 1730040.0, "close_time": 1760302799999, "quote_volume": 389769.20791, "trades": 4087, "taker_buy_base": 926294.4, "taker_buy_quote": 208786.71798 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.2241, "high": 0.2313, "low": 0.2175, "close": 0.2312, "volume": 2241015.9, "close_time": 1760306399999, "quote_volume": 499422.3733, "trades": 3571, "taker_buy_base": 1196784.6, "taker_buy_quote": 266952.49293 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.2314, "high": 0.2349, "low": 0.2233, "close": 0.2276, "volume": 2181904.9, "close_time": 1760309999999, "quote_volume": 499211.57424, "trades": 5718, "taker_buy_base": 1101088.9, "taker_buy_quote": 251797.25509 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.2275, "high": 0.2317, "low": 0.2242, "close": 0.227, "volume": 1449018.6, "close_time": 1760313599999, "quote_volume": 330164.56575, "trades": 3509, "taker_buy_base": 707960.0, "taker_buy_quote": 161325.19911 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.227, "high": 0.2279, "low": 0.211, "close": 0.2119, "volume": 4794853.7, "close_time": 1760317199999, "quote_volume": 1045809.2922, "trades": 8736, "taker_buy_base": 2013103.0, "taker_buy_quote": 439450.26503 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.2119, "high": 0.2168, "low": 0.2071, "close": 0.2148, "volume": 4125776.9, "close_time": 1760320799999, "quote_volume": 873513.09927, "trades": 5855, "taker_buy_base": 2009514.0, "taker_buy_quote": 425804.30968 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.2149, "high": 0.2151, "low": 0.2109, "close": 0.2136, "volume": 1548676.8, "close_time": 1760324399999, "quote_volume": 329750.14688, "trades": 3200, "taker_buy_base": 772733.1, "taker_buy_quote": 164423.59015 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.2135, "high": 0.2146, "low": 0.2106, "close": 0.2119, "volume": 1644772.3, "close_time": 1760327999999, "quote_volume": 349777.576, "trades": 2746, "taker_buy_base": 590002.1, "taker_buy_quote": 125482.75051 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.2119, "high": 0.2168, "low": 0.2119, "close": 0.2146, "volume": 1343035.2, "close_time": 1760331599999, "quote_volume": 287518.65594, "trades": 3060, "taker_buy_base": 653899.8, "taker_buy_quote": 139993.74382 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.2147, "high": 0.2182, "low": 0.2118, "close": 0.2139, "volume": 1883888.4, "close_time": 1760335199999, "quote_volume": 404964.76889, "trades": 2878, "taker_buy_base": 1056099.2, "taker_buy_quote": 226931.19256 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.2139, "high": 0.217, "low": 0.2127, "close": 0.2143, "volume": 1012958.2, "close_time": 1760338799999, "quote_volume": 217334.57887, "trades": 2572, "taker_buy_base": 550763.0, "taker_buy_quote": 118179.87991 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.2145, "high": 0.2188, "low": 0.214, "close": 0.2145, "volume": 833408.6, "close_time": 1760342399999, "quote_volume": 180323.50581, "trades": 3052, "taker_buy_base": 473819.1, "taker_buy_quote": 102551.17833 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.2145, "high": 0.2224, "low": 0.2135, "close": 0.2193, "volume": 2418874.7, "close_time": 1760345999999, "quote_volume": 527711.56751, "trades": 5453, "taker_buy_base": 1277506.8, "taker_buy_quote": 278809.03694 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.2192, "high": 0.2199, "low": 0.2154, "close": 0.2187, "volume": 1148520.3, "close_time": 1760349599999, "quote_volume": 249968.68342, "trades": 3511, "taker_buy_base": 588292.7, "taker_buy_quote": 128083.14542 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.2188, "high": 0.2204, "low": 0.215, "close": 0.2167, "volume": 1218801.2, "close_time": 1760353199999, "quote_volume": 265361.62509, "trades": 3411, "taker_buy_base": 566518.3, "taker_buy_quote": 123352.48531 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.2168, "high": 0.2169, "low": 0.2055, "close": 0.209, "volume": 2217396.4, "close_time": 1760356799999, "quote_volume": 467487.56623, "trades": 5412, "taker_buy_base": 1025440.0, "taker_buy_quote": 216594.93533 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.209, "high": 0.2127, "low": 0.2071, "close": 0.2102, "volume": 974214.4, "close_time": 1760360399999, "quote_volume": 204781.42195, "trades": 2808, "taker_buy_base": 486997.6, "taker_buy_quote": 102335.02939 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.2101, "high": 0.2166, "low": 0.2084, "close": 0.2145, "volume": 2150558.9, "close_time": 1760363999999, "quote_volume": 458262.58319, "trades": 4634, "taker_buy_base": 1060755.0, "taker_buy_quote": 226066.83308 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.2144, "high": 0.215, "low": 0.203, "close": 0.2046, "volume": 4200067.4, "close_time": 1760367599999, "quote_volume": 874692.42209, "trades": 12691, "taker_buy_base": 1672929.8, "taker_buy_quote": 348136.54853 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.2045, "high": 0.2083, "low": 0.2043, "close": 0.2053, "volume": 1315269.0, "close_time": 1760371199999, "quote_volume": 270844.82726, "trades": 4974, "taker_buy_base": 646945.1, "taker_buy_quote": 133244.99696 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.2054, "high": 0.2085, "low": 0.2026, "close": 0.205, "volume": 1683866.4, "close_time": 1760374799999, "quote_volume": 345954.58596, "trades": 4929, "taker_buy_base": 870256.9, "taker_buy_quote": 179071.78766 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.2048, "high": 0.2101, "low": 0.2041, "close": 0.21, "volume": 1568726.7, "close_time": 1760378399999, "quote_volume": 323419.23301, "trades": 4225, "taker_buy_base": 865695.7, "taker_buy_quote": 178614.26018 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.2098, "high": 0.2105, "low": 0.2069, "close": 0.2084, "volume": 954898.8, "close_time": 1760381999999, "quote_volume": 199242.49953, "trades": 3372, "taker_buy_base": 481070.1, "taker_buy_quote": 100394.23012 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.2082, "high": 0.2111, "low": 0.2078, "close": 0.2095, "volume": 639120.0, "close_time": 1760385599999, "quote_volume": 134021.89454, "trades": 2519, "taker_buy_base": 290443.4, "taker_buy_quote": 60951.90452 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2096, "high": 0.2109, "low": 0.2085, "close": 0.2103, "volume": 508172.1, "close_time": 1760389199999, "quote_volume": 106582.20596, "trades": 1906, "taker_buy_base": 252738.1, "taker_buy_quote": 53040.95904 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.2104, "high": 0.2121, "low": 0.208, "close": 0.2084, "volume": 950825.4, "close_time": 1760392799999, "quote_volume": 199461.91575, "trades": 2580, "taker_buy_base": 496345.8, "taker_buy_quote": 104212.59915 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.2086, "high": 0.2093, "low": 0.2068, "close": 0.208, "volume": 729100.2, "close_time": 1760396399999, "quote_volume": 151647.58543, "trades": 1709, "taker_buy_base": 339723.7, "taker_buy_quote": 70639.82018 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.2081, "high": 0.2106, "low": 0.2072, "close": 0.2096, "volume": 1021563.8, "close_time": 1760399999999, "quote_volume": 213729.45536, "trades": 2224, "taker_buy_base": 512027.2, "taker_buy_quote": 107220.88911 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2096, "high": 0.2108, "low": 0.207, "close": 0.2077, "volume": 1265600.8, "close_time": 1760403599999, "quote_volume": 264250.7334, "trades": 2822, "taker_buy_base": 631564.1, "taker_buy_quote": 131916.45102 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.2075, "high": 0.209, "low": 0.2053, "close": 0.2074, "volume": 1147425.9, "close_time": 1760407199999, "quote_volume": 237816.85756, "trades": 2187, "taker_buy_base": 515800.9, "taker_buy_quote": 106919.15782 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.2074, "high": 0.2074, "low": 0.2028, "close": 0.2037, "volume": 3209203.7, "close_time": 1760410799999, "quote_volume": 656283.79287, "trades": 3507, "taker_buy_base": 1338758.0, "taker_buy_quote": 273724.93115 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.2036, "high": 0.2036, "low": 0.1946, "close": 0.196, "volume": 2942518.3, "close_time": 1760414399999, "quote_volume": 582599.91912, "trades": 4376, "taker_buy_base": 1229071.6, "taker_buy_quote": 241751.92196 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.1961, "high": 0.1976, "low": 0.1919, "close": 0.194, "volume": 2309674.8, "close_time": 1760417999999, "quote_volume": 448448.04332, "trades": 3858, "taker_buy_base": 1150270.7, "taker_buy_quote": 223251.11045 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.1939, "high": 0.1957, "low": 0.1909, "close": 0.1915, "volume": 1987192.2, "close_time": 1760421599999, "quote_volume": 383594.45671, "trades": 3362, "taker_buy_base": 952470.2, "taker_buy_quote": 183923.891 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.1915, "high": 0.1928, "low": 0.1817, "close": 0.1864, "volume": 3407713.6, "close_time": 1760425199999, "quote_volume": 637029.72895, "trades": 5875, "taker_buy_base": 1526310.6, "taker_buy_quote": 285484.65492 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.1863, "high": 0.1883, "low": 0.1835, "close": 0.1843, "volume": 2526682.6, "close_time": 1760428799999, "quote_volume": 468913.88829, "trades": 3297, "taker_buy_base": 1181711.7, "taker_buy_quote": 219366.08438 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1842, "high": 0.1857, "low": 0.1825, "close": 0.184, "volume": 1600305.9, "close_time": 1760432399999, "quote_volume": 294369.32704, "trades": 2365, "taker_buy_base": 816456.5, "taker_buy_quote": 150154.56247 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.1839, "high": 0.1849, "low": 0.1817, "close": 0.1825, "volume": 1352337.3, "close_time": 1760435999999, "quote_volume": 248279.22541, "trades": 1992, "taker_buy_base": 606226.8, "taker_buy_quote": 111273.01206 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.1824, "high": 0.1824, "low": 0.1769, "close": 0.1805, "volume": 3520813.2, "close_time": 1760439599999, "quote_volume": 631674.38129, "trades": 3606, "taker_buy_base": 1586580.9, "taker_buy_quote": 284577.78584 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.1806, "high": 0.1829, "low": 0.1802, "close": 0.1819, "volume": 2922628.6, "close_time": 1760443199999, "quote_volume": 531458.47171, "trades": 2548, "taker_buy_base": 1519289.5, "taker_buy_quote": 276393.03173 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1821, "high": 0.1829, "low": 0.1792, "close": 0.1801, "volume": 1388471.0, "close_time": 1760446799999, "quote_volume": 251220.27675, "trades": 1834, "taker_buy_base": 603696.7, "taker_buy_quote": 109249.35948 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.1801, "high": 0.1886, "low": 0.1801, "close": 0.1863, "volume": 2109560.7, "close_time": 1760450399999, "quote_volume": 389326.30872, "trades": 3164, "taker_buy_base": 1230424.5, "taker_buy_quote": 227067.03422 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.1862, "high": 0.1898, "low": 0.1843, "close": 0.1852, "volume": 1547202.6, "close_time": 1760453999999, "quote_volume": 289221.79503, "trades": 2830, "taker_buy_base": 1001339.1, "taker_buy_quote": 187189.05092 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.1852, "high": 0.1903, "low": 0.1834, "close": 0.1897, "volume": 1255721.9, "close_time": 1760457599999, "quote_volume": 233891.93716, "trades": 2211, "taker_buy_base": 537429.9, "taker_buy_quote": 100267.46064 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1895, "high": 0.1926, "low": 0.1869, "close": 0.1877, "volume": 1351599.5, "close_time": 1760461199999, "quote_volume": 255915.0753, "trades": 2640, "taker_buy_base": 742595.7, "taker_buy_quote": 140611.058 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.1876, "high": 0.1919, "low": 0.1858, "close": 0.1898, "volume": 725301.8, "close_time": 1760464799999, "quote_volume": 137220.35685, "trades": 1564, "taker_buy_base": 385103.9, "taker_buy_quote": 72866.80592 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.1898, "high": 0.1935, "low": 0.1895, "close": 0.1906, "volume": 696719.9, "close_time": 1760468399999, "quote_volume": 132995.71427, "trades": 1347, "taker_buy_base": 350447.2, "taker_buy_quote": 66847.77672 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.1907, "high": 0.1925, "low": 0.1874, "close": 0.1896, "volume": 1075447.4, "close_time": 1760471999999, "quote_volume": 204388.94982, "trades": 2394, "taker_buy_base": 400654.2, "taker_buy_quote": 76079.23234 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1897, "high": 0.1908, "low": 0.1888, "close": 0.1902, "volume": 264376.1, "close_time": 1760475599999, "quote_volume": 50260.53533, "trades": 902, "taker_buy_base": 114015.7, "taker_buy_quote": 21686.77629 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.1902, "high": 0.1915, "low": 0.1877, "close": 0.1909, "volume": 319695.2, "close_time": 1760479199999, "quote_volume": 60653.79971, "trades": 653, "taker_buy_base": 129046.5, "taker_buy_quote": 24490.49642 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.191, "high": 0.1921, "low": 0.1896, "close": 0.1904, "volume": 590348.1, "close_time": 1760482799999, "quote_volume": 112768.18096, "trades": 948, "taker_buy_base": 234416.3, "taker_buy_quote": 44786.04918 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.1904, "high": 0.1912, "low": 0.1888, "close": 0.1891, "volume": 1107273.9, "close_time": 1760486399999, "quote_volume": 210276.75806, "trades": 957, "taker_buy_base": 624958.8, "taker_buy_quote": 118645.74434 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.189, "high": 0.19, "low": 0.1867, "close": 0.1887, "volume": 871164.7, "close_time": 1760489999999, "quote_volume": 164185.75417, "trades": 2023, "taker_buy_base": 421929.8, "taker_buy_quote": 79526.23299 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.1887, "high": 0.1894, "low": 0.1859, "close": 0.1874, "volume": 851194.1, "close_time": 1760493599999, "quote_volume": 159510.98756, "trades": 1429, "taker_buy_base": 331036.1, "taker_buy_quote": 62070.52139 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.1873, "high": 0.1903, "low": 0.1869, "close": 0.1888, "volume": 423940.3, "close_time": 1760497199999, "quote_volume": 80077.43949, "trades": 1145, "taker_buy_base": 130470.6, "taker_buy_quote": 24642.40511 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.189, "high": 0.1911, "low": 0.1865, "close": 0.1911, "volume": 686476.7, "close_time": 1760500799999, "quote_volume": 129291.02818, "trades": 1412, "taker_buy_base": 327713.2, "taker_buy_quote": 61726.2809 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1911, "high": 0.1936, "low": 0.1899, "close": 0.1932, "volume": 1678295.9, "close_time": 1760504399999, "quote_volume": 321158.05675, "trades": 2225, "taker_buy_base": 822620.4, "taker_buy_quote": 157433.81742 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.1933, "high": 0.1941, "low": 0.1902, "close": 0.1915, "volume": 1276083.7, "close_time": 1760507999999, "quote_volume": 245173.95601, "trades": 1901, "taker_buy_base": 657312.9, "taker_buy_quote": 126373.96052 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.1916, "high": 0.1923, "low": 0.1881, "close": 0.1917, "volume": 1543888.9, "close_time": 1760511599999, "quote_volume": 293415.34286, "trades": 2445, "taker_buy_base": 776223.9, "taker_buy_quote": 147532.86302 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.1918, "high": 0.1925, "low": 0.1886, "close": 0.1923, "volume": 1316579.0, "close_time": 1760515199999, "quote_volume": 251047.86041, "trades": 1891, "taker_buy_base": 609631.5, "taker_buy_quote": 116267.24286 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1923, "high": 0.1963, "low": 0.191, "close": 0.1938, "volume": 2413102.3, "close_time": 1760518799999, "quote_volume": 467110.12719, "trades": 3058, "taker_buy_base": 1255811.4, "taker_buy_quote": 243178.67255 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.1939, "high": 0.2009, "low": 0.1928, "close": 0.1974, "volume": 4434044.4, "close_time": 1760522399999, "quote_volume": 873646.89031, "trades": 6190, "taker_buy_base": 2149884.9, "taker_buy_quote": 423557.12263 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.1975, "high": 0.1988, "low": 0.1941, "close": 0.1947, "volume": 1688884.7, "close_time": 1760525999999, "quote_volume": 331052.50279, "trades": 2339, "taker_buy_base": 742112.9, "taker_buy_quote": 145447.31816 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.1946, "high": 0.1956, "low": 0.1904, "close": 0.1912, "volume": 1521672.2, "close_time": 1760529599999, "quote_volume": 292073.7221, "trades": 2313, "taker_buy_base": 622102.2, "taker_buy_quote": 119433.07491 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1912, "high": 0.1923, "low": 0.189, "close": 0.1913, "volume": 1002467.2, "close_time": 1760533199999, "quote_volume": 191351.07983, "trades": 1673, "taker_buy_base": 534329.1, "taker_buy_quote": 102002.98786 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.1911, "high": 0.1938, "low": 0.188, "close": 0.1914, "volume": 2360784.1, "close_time": 1760536799999, "quote_volume": 450618.91139, "trades": 3453, "taker_buy_base": 1220196.9, "taker_buy_quote": 232995.03766 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.1915, "high": 0.1951, "low": 0.1887, "close": 0.1899, "volume": 983227.3, "close_time": 1760540399999, "quote_volume": 189305.73031, "trades": 2283, "taker_buy_base": 564520.9, "taker_buy_quote": 108801.73013 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.19, "high": 0.1921, "low": 0.1876, "close": 0.1904, "volume": 901814.5, "close_time": 1760543999999, "quote_volume": 170952.37359, "trades": 2000, "taker_buy_base": 478166.7, "taker_buy_quote": 90715.24118 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1904, "high": 0.1909, "low": 0.1875, "close": 0.189, "volume": 641421.2, "close_time": 1760547599999, "quote_volume": 121298.16526, "trades": 1402, "taker_buy_base": 394912.8, "taker_buy_quote": 74651.13866 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.1888, "high": 0.1897, "low": 0.1866, "close": 0.1883, "volume": 623928.2, "close_time": 1760551199999, "quote_volume": 117239.20214, "trades": 1520, "taker_buy_base": 318147.4, "taker_buy_quote": 59807.51102 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.1884, "high": 0.1886, "low": 0.1854, "close": 0.1867, "volume": 955215.1, "close_time": 1760554799999, "quote_volume": 177907.77112, "trades": 1310, "taker_buy_base": 405741.7, "taker_buy_quote": 75544.38135 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.1866, "high": 0.187, "low": 0.1837, "close": 0.1848, "volume": 590541.7, "close_time": 1760558399999, "quote_volume": 109363.75443, "trades": 1246, "taker_buy_base": 304687.4, "taker_buy_quote": 56399.88689 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1848, "high": 0.1876, "low": 0.1825, "close": 0.1846, "volume": 965480.8, "close_time": 1760561999999, "quote_volume": 178417.95511, "trades": 2109, "taker_buy_base": 388859.6, "taker_buy_quote": 71998.13737 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.1846, "high": 0.1875, "low": 0.1822, "close": 0.1838, "volume": 655219.6, "close_time": 1760565599999, "quote_volume": 120717.52311, "trades": 924, "taker_buy_base": 322762.0, "taker_buy_quote": 59475.65837 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.1838, "high": 0.1865, "low": 0.1822, "close": 0.1831, "volume": 991263.6, "close_time": 1760569199999, "quote_volume": 183296.56158, "trades": 1214, "taker_buy_base": 567794.6, "taker_buy_quote": 105025.78305 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.1831, "high": 0.1849, "low": 0.1826, "close": 0.1827, "volume": 701032.2, "close_time": 1760572799999, "quote_volume": 128662.28586, "trades": 973, "taker_buy_base": 294367.5, "taker_buy_quote": 54072.22892 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1828, "high": 0.1861, "low": 0.1797, "close": 0.1802, "volume": 1433528.2, "close_time": 1760576399999, "quote_volume": 262375.38139, "trades": 2241, "taker_buy_base": 704303.0, "taker_buy_quote": 129110.26619 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.1802, "high": 0.1828, "low": 0.1799, "close": 0.1821, "volume": 334896.4, "close_time": 1760579999999, "quote_volume": 60734.56875, "trades": 905, "taker_buy_base": 157060.3, "taker_buy_quote": 28504.40462 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.1822, "high": 0.1831, "low": 0.178, "close": 0.1796, "volume": 1018953.6, "close_time": 1760583599999, "quote_volume": 183580.46824, "trades": 1469, "taker_buy_base": 536484.9, "taker_buy_quote": 96685.14841 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.1797, "high": 0.1804, "low": 0.1781, "close": 0.1783, "volume": 709361.0, "close_time": 1760587199999, "quote_volume": 127195.68604, "trades": 997, "taker_buy_base": 347453.5, "taker_buy_quote": 62291.03782 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1783, "high": 0.1806, "low": 0.1774, "close": 0.178, "volume": 917451.1, "close_time": 1760590799999, "quote_volume": 164294.4029, "trades": 1173, "taker_buy_base": 388388.0, "taker_buy_quote": 69618.42339 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.178, "high": 0.1808, "low": 0.1755, "close": 0.1791, "volume": 2206371.4, "close_time": 1760594399999, "quote_volume": 392797.19789, "trades": 2376, "taker_buy_base": 940553.3, "taker_buy_quote": 167331.34057 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.1793, "high": 0.1845, "low": 0.1785, "close": 0.1834, "volume": 1406381.5, "close_time": 1760597999999, "quote_volume": 255853.32199, "trades": 1811, "taker_buy_base": 759019.9, "taker_buy_quote": 137989.48394 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.1835, "high": 0.186, "low": 0.1815, "close": 0.184, "volume": 2169566.6, "close_time": 1760601599999, "quote_volume": 399253.43198, "trades": 2167, "taker_buy_base": 947627.2, "taker_buy_quote": 174394.81043 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1839, "high": 0.1847, "low": 0.1819, "close": 0.1838, "volume": 834806.5, "close_time": 1760605199999, "quote_volume": 153030.69185, "trades": 1203, "taker_buy_base": 409255.2, "taker_buy_quote": 74992.34014 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.1837, "high": 0.1872, "low": 0.1773, "close": 0.186, "volume": 3724188.0, "close_time": 1760608799999, "quote_volume": 678918.40359, "trades": 4629, "taker_buy_base": 1718316.8, "taker_buy_quote": 313955.00418 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.1862, "high": 0.1881, "low": 0.1852, "close": 0.1856, "volume": 1292689.6, "close_time": 1760612399999, "quote_volume": 241136.8953, "trades": 1952, "taker_buy_base": 634720.3, "taker_buy_quote": 118382.15283 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.1855, "high": 0.1864, "low": 0.183, "close": 0.1857, "volume": 1167226.5, "close_time": 1760615999999, "quote_volume": 215963.25997, "trades": 1434, "taker_buy_base": 685430.2, "taker_buy_quote": 126902.7637 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1859, "high": 0.264, "low": 0.1858, "close": 0.2386, "volume": 21659662.9, "close_time": 1760619599999, "quote_volume": 4947728.11133, "trades": 58751, "taker_buy_base": 11556208.0, "taker_buy_quote": 2616373.24088 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.2386, "high": 0.2866, "low": 0.2282, "close": 0.2581, "volume": 29674323.3, "close_time": 1760623199999, "quote_volume": 7548085.37019, "trades": 99710, "taker_buy_base": 15289972.1, "taker_buy_quote": 3901131.06709 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.258, "high": 0.2783, "low": 0.2367, "close": 0.2402, "volume": 26509435.9, "close_time": 1760626799999, "quote_volume": 6968974.62671, "trades": 83536, "taker_buy_base": 13486928.7, "taker_buy_quote": 3548544.61558 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.2403, "high": 0.2442, "low": 0.2282, "close": 0.2366, "volume": 12612947.6, "close_time": 1760630399999, "quote_volume": 2984125.59369, "trades": 31006, "taker_buy_base": 6872265.3, "taker_buy_quote": 1625641.91661 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.2366, "high": 0.2367, "low": 0.2169, "close": 0.2285, "volume": 10937897.8, "close_time": 1760633999999, "quote_volume": 2458856.26285, "trades": 25876, "taker_buy_base": 5096366.5, "taker_buy_quote": 1145569.28861 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.2282, "high": 0.2282, "low": 0.2114, "close": 0.2174, "volume": 6237202.5, "close_time": 1760637599999, "quote_volume": 1366274.34738, "trades": 13148, "taker_buy_base": 2883547.4, "taker_buy_quote": 632293.55048 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.2172, "high": 0.2261, "low": 0.2106, "close": 0.2243, "volume": 6571339.5, "close_time": 1760641199999, "quote_volume": 1437627.53199, "trades": 14485, "taker_buy_base": 3860113.6, "taker_buy_quote": 845892.89458 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.2242, "high": 0.2325, "low": 0.2209, "close": 0.2252, "volume": 6138961.0, "close_time": 1760644799999, "quote_volume": 1385095.47216, "trades": 13061, "taker_buy_base": 3663842.1, "taker_buy_quote": 827724.5562 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.2251, "high": 0.2362, "low": 0.2248, "close": 0.2311, "volume": 6733162.6, "close_time": 1760648399999, "quote_volume": 1558284.71854, "trades": 16940, "taker_buy_base": 3487301.9, "taker_buy_quote": 807306.71537 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.2312, "high": 0.2481, "low": 0.2312, "close": 0.2459, "volume": 8064286.1, "close_time": 1760651999999, "quote_volume": 1937593.00157, "trades": 14456, "taker_buy_base": 4466258.6, "taker_buy_quote": 1074951.96231 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.2461, "high": 0.248, "low": 0.2404, "close": 0.2436, "volume": 4966759.6, "close_time": 1760655599999, "quote_volume": 1208388.16399, "trades": 12641, "taker_buy_base": 2368566.0, "taker_buy_quote": 576799.33845 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.2435, "high": 0.2675, "low": 0.2426, "close": 0.2657, "volume": 11263270.7, "close_time": 1760659199999, "quote_volume": 2891977.85402, "trades": 20622, "taker_buy_base": 5372462.2, "taker_buy_quote": 1377373.69343 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2652, "high": 0.2783, "low": 0.2426, "close": 0.2755, "volume": 13784244.4, "close_time": 1760662799999, "quote_volume": 3566880.81795, "trades": 29717, "taker_buy_base": 6508715.2, "taker_buy_quote": 1683590.41803 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.2755, "high": 0.3213, "low": 0.2621, "close": 0.3135, "volume": 17619736.6, "close_time": 1760666399999, "quote_volume": 5073361.5056, "trades": 49744, "taker_buy_base": 9188082.2, "taker_buy_quote": 2660337.85926 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.3135, "high": 0.3282, "low": 0.2757, "close": 0.284, "volume": 19499495.4, "close_time": 1760669999999, "quote_volume": 5844661.53091, "trades": 47559, "taker_buy_base": 9511830.3, "taker_buy_quote": 2850182.76043 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.284, "high": 0.2857, "low": 0.2597, "close": 0.261, "volume": 9940721.8, "close_time": 1760673599999, "quote_volume": 2706029.36657, "trades": 26493, "taker_buy_base": 4173978.0, "taker_buy_quote": 1138866.58908 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.2609, "high": 0.2794, "low": 0.2462, "close": 0.2789, "volume": 12851161.0, "close_time": 1760677199999, "quote_volume": 3381301.95017, "trades": 35060, "taker_buy_base": 6241637.5, "taker_buy_quote": 1646156.12772 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.279, "high": 0.3034, "low": 0.2785, "close": 0.2933, "volume": 16270920.3, "close_time": 1760680799999, "quote_volume": 4754245.7494, "trades": 40319, "taker_buy_base": 8348508.7, "taker_buy_quote": 2442132.71655 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.2936, "high": 0.3196, "low": 0.2763, "close": 0.285, "volume": 19803699.2, "close_time": 1760684399999, "quote_volume": 5920814.91733, "trades": 43365, "taker_buy_base": 10057307.2, "taker_buy_quote": 3012740.08399 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.2849, "high": 0.3068, "low": 0.2723, "close": 0.2985, "volume": 17397728.3, "close_time": 1760687999999, "quote_volume": 5081525.54468, "trades": 36718, "taker_buy_base": 9186877.6, "taker_buy_quote": 2685778.96756 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2985, "high": 0.3194, "low": 0.28, "close": 0.3156, "volume": 18856056.5, "close_time": 1760691599999, "quote_volume": 5618905.92524, "trades": 42725, "taker_buy_base": 10190134.5, "taker_buy_quote": 3042281.90923 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.3154, "high": 0.3429, "low": 0.2771, "close": 0.3027, "volume": 39122967.3, "close_time": 1760695199999, "quote_volume": 11909384.2615, "trades": 66302, "taker_buy_base": 20858676.1, "taker_buy_quote": 6366269.14702 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.3025, "high": 0.3097, "low": 0.2921, "close": 0.3041, "volume": 11543304.1, "close_time": 1760698799999, "quote_volume": 3471662.03832, "trades": 27865, "taker_buy_base": 5713391.8, "taker_buy_quote": 1718696.50046 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.304, "high": 0.3156, "low": 0.2979, "close": 0.3122, "volume": 10122330.0, "close_time": 1760702399999, "quote_volume": 3122044.87786, "trades": 26568, "taker_buy_base": 5176210.1, "taker_buy_quote": 1597260.14294 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.312, "high": 0.312, "low": 0.286, "close": 0.2893, "volume": 13472003.5, "close_time": 1760705999999, "quote_volume": 4021245.41891, "trades": 34124, "taker_buy_base": 6949983.8, "taker_buy_quote": 2074741.83738 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.2892, "high": 0.2911, "low": 0.2643, "close": 0.2793, "volume": 13636718.7, "close_time": 1760709599999, "quote_volume": 3796619.13044, "trades": 34450, "taker_buy_base": 6607998.9, "taker_buy_quote": 1840763.29491 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.279, "high": 0.2851, "low": 0.2563, "close": 0.2737, "volume": 10652675.1, "close_time": 1760713199999, "quote_volume": 2864663.2451, "trades": 26232, "taker_buy_base": 5218776.5, "taker_buy_quote": 1402266.27886 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.2738, "high": 0.28, "low": 0.2638, "close": 0.2731, "volume": 7735201.0, "close_time": 1760716799999, "quote_volume": 2110958.07735, "trades": 21171, "taker_buy_base": 3701537.1, "taker_buy_quote": 1009473.35629 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.273, "high": 0.2749, "low": 0.2612, "close": 0.2631, "volume": 6184908.9, "close_time": 1760720399999, "quote_volume": 1650320.25117, "trades": 16906, "taker_buy_base": 3020200.8, "taker_buy_quote": 806135.94869 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.2631, "high": 0.2641, "low": 0.2458, "close": 0.2629, "volume": 7035734.8, "close_time": 1760723999999, "quote_volume": 1791606.69052, "trades": 19158, "taker_buy_base": 3533389.4, "taker_buy_quote": 899799.71373 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.2628, "high": 0.2662, "low": 0.2548, "close": 0.2563, "volume": 4081988.5, "close_time": 1760727599999, "quote_volume": 1065712.43361, "trades": 11611, "taker_buy_base": 1954105.2, "taker_buy_quote": 509979.65481 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.2563, "high": 0.2633, "low": 0.2535, "close": 0.261, "volume": 3918274.9, "close_time": 1760731199999, "quote_volume": 1011437.81396, "trades": 10355, "taker_buy_base": 1881886.8, "taker_buy_quote": 485924.71041 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.261, "high": 0.2659, "low": 0.2584, "close": 0.2605, "volume": 2482766.6, "close_time": 1760734799999, "quote_volume": 651478.11952, "trades": 6370, "taker_buy_base": 1347097.9, "taker_buy_quote": 353601.15356 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.2605, "high": 0.2776, "low": 0.2593, "close": 0.2771, "volume": 5494683.6, "close_time": 1760738399999, "quote_volume": 1486705.20518, "trades": 8961, "taker_buy_base": 2773298.1, "taker_buy_quote": 750271.75609 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.2771, "high": 0.2964, "low": 0.2737, "close": 0.2936, "volume": 12159077.2, "close_time": 1760741999999, "quote_volume": 3487329.97944, "trades": 26391, "taker_buy_base": 6249325.3, "taker_buy_quote": 1791899.5126 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.2935, "high": 0.2954, "low": 0.2765, "close": 0.2817, "volume": 5894743.8, "close_time": 1760745599999, "quote_volume": 1691287.02458, "trades": 14703, "taker_buy_base": 2909632.1, "taker_buy_quote": 834574.71815 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2814, "high": 0.2895, "low": 0.2701, "close": 0.273, "volume": 6804936.3, "close_time": 1760749199999, "quote_volume": 1903737.7872, "trades": 19480, "taker_buy_base": 3375118.9, "taker_buy_quote": 943827.6371 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.273, "high": 0.2854, "low": 0.2716, "close": 0.2768, "volume": 3792596.4, "close_time": 1760752799999, "quote_volume": 1056156.75669, "trades": 12151, "taker_buy_base": 1850309.7, "taker_buy_quote": 515503.50579 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.2769, "high": 0.2795, "low": 0.2708, "close": 0.2728, "volume": 3215966.2, "close_time": 1760756399999, "quote_volume": 883071.79354, "trades": 8328, "taker_buy_base": 1703952.3, "taker_buy_quote": 467627.53677 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.2729, "high": 0.2734, "low": 0.2652, "close": 0.2705, "volume": 2772951.1, "close_time": 1760759999999, "quote_volume": 745315.41533, "trades": 5604, "taker_buy_base": 1367018.2, "taker_buy_quote": 367352.06987 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.2703, "high": 0.275, "low": 0.266, "close": 0.2685, "volume": 2487843.0, "close_time": 1760763599999, "quote_volume": 671753.40276, "trades": 5442, "taker_buy_base": 1237738.1, "taker_buy_quote": 334522.3662 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.2685, "high": 0.2696, "low": 0.2601, "close": 0.266, "volume": 2891116.8, "close_time": 1760767199999, "quote_volume": 763873.31008, "trades": 7207, "taker_buy_base": 1413467.4, "taker_buy_quote": 373378.43713 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.2659, "high": 0.2688, "low": 0.2628, "close": 0.2647, "volume": 1534186.3, "close_time": 1760770799999, "quote_volume": 407535.60096, "trades": 4809, "taker_buy_base": 762509.4, "taker_buy_quote": 202468.06011 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.2646, "high": 0.2759, "low": 0.2642, "close": 0.2702, "volume": 2574235.4, "close_time": 1760774399999, "quote_volume": 696468.69317, "trades": 6246, "taker_buy_base": 1225903.2, "taker_buy_quote": 331617.74943 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.2701, "high": 0.2753, "low": 0.2653, "close": 0.2661, "volume": 1596470.6, "close_time": 1760777999999, "quote_volume": 431149.13724, "trades": 5608, "taker_buy_base": 764562.6, "taker_buy_quote": 206459.81363 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.2658, "high": 0.2691, "low": 0.2597, "close": 0.2666, "volume": 3632188.5, "close_time": 1760781599999, "quote_volume": 962141.28015, "trades": 9577, "taker_buy_base": 1845329.6, "taker_buy_quote": 489169.09661 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.2666, "high": 0.2702, "low": 0.2652, "close": 0.2669, "volume": 1416425.8, "close_time": 1760785199999, "quote_volume": 378334.8441, "trades": 4360, "taker_buy_base": 730992.1, "taker_buy_quote": 195245.40913 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.2668, "high": 0.2719, "low": 0.2645, "close": 0.2685, "volume": 3057886.1, "close_time": 1760788799999, "quote_volume": 817899.52375, "trades": 5705, "taker_buy_base": 1989456.3, "taker_buy_quote": 531781.25618 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.2684, "high": 0.2684, "low": 0.2621, "close": 0.2625, "volume": 1603693.6, "close_time": 1760792399999, "quote_volume": 424346.60844, "trades": 4452, "taker_buy_base": 855861.9, "taker_buy_quote": 226416.84121 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.2625, "high": 0.2646, "low": 0.2568, "close": 0.2571, "volume": 2252684.4, "close_time": 1760795999999, "quote_volume": 586101.91925, "trades": 6176, "taker_buy_base": 933784.4, "taker_buy_quote": 243094.16259 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.2572, "high": 0.2619, "low": 0.2437, "close": 0.2544, "volume": 4296157.5, "close_time": 1760799599999, "quote_volume": 1088905.09567, "trades": 11730, "taker_buy_base": 2073738.8, "taker_buy_quote": 526314.37365 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.2546, "high": 0.2588, "low": 0.2499, "close": 0.2527, "volume": 2755446.9, "close_time": 1760803199999, "quote_volume": 698782.27133, "trades": 8045, "taker_buy_base": 1356619.1, "taker_buy_quote": 343546.73106 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.2526, "high": 0.2547, "low": 0.2481, "close": 0.2489, "volume": 1539583.6, "close_time": 1760806799999, "quote_volume": 386471.78575, "trades": 4325, "taker_buy_base": 837039.1, "taker_buy_quote": 209994.32914 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.2489, "high": 0.2574, "low": 0.2487, "close": 0.2572, "volume": 967693.1, "close_time": 1760810399999, "quote_volume": 245075.49574, "trades": 3243, "taker_buy_base": 528659.9, "taker_buy_quote": 133876.81266 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.2574, "high": 0.2596, "low": 0.2523, "close": 0.2554, "volume": 841912.6, "close_time": 1760813999999, "quote_volume": 214968.82793, "trades": 2499, "taker_buy_base": 422327.0, "taker_buy_quote": 107923.27418 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.2553, "high": 0.2595, "low": 0.2549, "close": 0.2595, "volume": 586308.4, "close_time": 1760817599999, "quote_volume": 150518.62432, "trades": 2070, "taker_buy_base": 346991.2, "taker_buy_quote": 89122.8469 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.2594, "high": 0.2596, "low": 0.2553, "close": 0.2554, "volume": 701400.4, "close_time": 1760821199999, "quote_volume": 180474.84965, "trades": 2556, "taker_buy_base": 388775.3, "taker_buy_quote": 100000.36248 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.2554, "high": 0.259, "low": 0.2551, "close": 0.2581, "volume": 608949.1, "close_time": 1760824799999, "quote_volume": 156720.988, "trades": 1500, "taker_buy_base": 304505.1, "taker_buy_quote": 78346.2823 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.258, "high": 0.2635, "low": 0.2571, "close": 0.2607, "volume": 1222732.9, "close_time": 1760828399999, "quote_volume": 318908.49219, "trades": 2758, "taker_buy_base": 635818.0, "taker_buy_quote": 165830.46368 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.2606, "high": 0.2631, "low": 0.2591, "close": 0.2601, "volume": 924765.3, "close_time": 1760831999999, "quote_volume": 241422.32818, "trades": 2066, "taker_buy_base": 472219.0, "taker_buy_quote": 123199.99049 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.26, "high": 0.2632, "low": 0.2497, "close": 0.2525, "volume": 1704782.6, "close_time": 1760835599999, "quote_volume": 435683.29987, "trades": 4000, "taker_buy_base": 774170.4, "taker_buy_quote": 197711.19555 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.2524, "high": 0.2528, "low": 0.2462, "close": 0.2484, "volume": 1597901.3, "close_time": 1760839199999, "quote_volume": 398147.95134, "trades": 3318, "taker_buy_base": 717044.8, "taker_buy_quote": 178744.07779 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.2484, "high": 0.2497, "low": 0.2456, "close": 0.2471, "volume": 978521.9, "close_time": 1760842799999, "quote_volume": 242386.57353, "trades": 2184, "taker_buy_base": 486122.5, "taker_buy_quote": 120369.56753 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.2472, "high": 0.2494, "low": 0.2461, "close": 0.2484, "volume": 827101.0, "close_time": 1760846399999, "quote_volume": 205007.19918, "trades": 2007, "taker_buy_base": 427866.2, "taker_buy_quote": 105974.37709 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.2483, "high": 0.2484, "low": 0.245, "close": 0.2458, "volume": 711429.7, "close_time": 1760849999999, "quote_volume": 175167.27685, "trades": 2021, "taker_buy_base": 355403.0, "taker_buy_quote": 87499.63937 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.2461, "high": 0.2471, "low": 0.242, "close": 0.2442, "volume": 1177518.6, "close_time": 1760853599999, "quote_volume": 287781.39487, "trades": 2584, "taker_buy_base": 566454.1, "taker_buy_quote": 138480.69899 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.2442, "high": 0.2454, "low": 0.2401, "close": 0.2422, "volume": 676436.3, "close_time": 1760857199999, "quote_volume": 164044.76097, "trades": 1816, "taker_buy_base": 362748.3, "taker_buy_quote": 88036.43566 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.2423, "high": 0.244, "low": 0.2408, "close": 0.2427, "volume": 816898.2, "close_time": 1760860799999, "quote_volume": 198006.65516, "trades": 2086, "taker_buy_base": 446032.1, "taker_buy_quote": 108090.55802 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.2428, "high": 0.2454, "low": 0.2391, "close": 0.2407, "volume": 1623318.9, "close_time": 1760864399999, "quote_volume": 392510.00695, "trades": 3764, "taker_buy_base": 829264.5, "taker_buy_quote": 200374.98182 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.2406, "high": 0.2463, "low": 0.2386, "close": 0.2447, "volume": 1839543.6, "close_time": 1760867999999, "quote_volume": 446322.8466, "trades": 3890, "taker_buy_base": 948688.6, "taker_buy_quote": 230119.398 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.2447, "high": 0.2485, "low": 0.2434, "close": 0.2466, "volume": 1235998.9, "close_time": 1760871599999, "quote_volume": 304277.13929, "trades": 2906, "taker_buy_base": 643023.4, "taker_buy_quote": 158255.54867 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.2466, "high": 0.2502, "low": 0.2444, "close": 0.2466, "volume": 1331270.8, "close_time": 1760875199999, "quote_volume": 328878.36428, "trades": 3221, "taker_buy_base": 690577.1, "taker_buy_quote": 170669.03044 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.2466, "high": 0.2525, "low": 0.2449, "close": 0.248, "volume": 2802257.6, "close_time": 1760878799999, "quote_volume": 696973.37682, "trades": 4313, "taker_buy_base": 1423992.8, "taker_buy_quote": 354198.74242 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.248, "high": 0.25, "low": 0.2448, "close": 0.2488, "volume": 750829.8, "close_time": 1760882399999, "quote_volume": 185717.12648, "trades": 2373, "taker_buy_base": 365518.9, "taker_buy_quote": 90405.82416 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.2489, "high": 0.2517, "low": 0.2454, "close": 0.2458, "volume": 1218335.4, "close_time": 1760885999999, "quote_volume": 302987.6648, "trades": 2871, "taker_buy_base": 560300.8, "taker_buy_quote": 139318.95949 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.2458, "high": 0.2485, "low": 0.2446, "close": 0.2461, "volume": 744643.8, "close_time": 1760889599999, "quote_volume": 183151.84499, "trades": 1867, "taker_buy_base": 370160.4, "taker_buy_quote": 91017.69698 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.246, "high": 0.2488, "low": 0.2456, "close": 0.2468, "volume": 464667.7, "close_time": 1760893199999, "quote_volume": 114739.81836, "trades": 1741, "taker_buy_base": 249530.2, "taker_buy_quote": 61592.62491 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.2467, "high": 0.2508, "low": 0.2462, "close": 0.2462, "volume": 825863.7, "close_time": 1760896799999, "quote_volume": 205612.29164, "trades": 2095, "taker_buy_base": 348415.7, "taker_buy_quote": 86666.40632 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.2465, "high": 0.2479, "low": 0.2454, "close": 0.2468, "volume": 460628.5, "close_time": 1760900399999, "quote_volume": 113532.51884, "trades": 1270, "taker_buy_base": 274207.8, "taker_buy_quote": 67603.21842 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.2467, "high": 0.2467, "low": 0.2437, "close": 0.2445, "volume": 553178.6, "close_time": 1760903999999, "quote_volume": 135611.9774, "trades": 1287, "taker_buy_base": 298005.4, "taker_buy_quote": 73062.44058 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.2445, "high": 0.2472, "low": 0.2434, "close": 0.2466, "volume": 584992.8, "close_time": 1760907599999, "quote_volume": 143487.61427, "trades": 1324, "taker_buy_base": 293589.5, "taker_buy_quote": 72031.93396 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.2467, "high": 0.2498, "low": 0.2451, "close": 0.2478, "volume": 657718.7, "close_time": 1760911199999, "quote_volume": 162956.95669, "trades": 1550, "taker_buy_base": 330673.3, "taker_buy_quote": 81971.59891 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.2479, "high": 0.2536, "low": 0.2464, "close": 0.2522, "volume": 893446.2, "close_time": 1760914799999, "quote_volume": 223460.3533, "trades": 2142, "taker_buy_base": 442190.2, "taker_buy_quote": 110547.7494 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.252, "high": 0.2521, "low": 0.247, "close": 0.2478, "volume": 828330.1, "close_time": 1760918399999, "quote_volume": 206426.05549, "trades": 1682, "taker_buy_base": 379081.0, "taker_buy_quote": 94361.7691 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2477, "high": 0.2484, "low": 0.2372, "close": 0.2379, "volume": 1183617.9, "close_time": 1760921999999, "quote_volume": 284661.68986, "trades": 2956, "taker_buy_base": 600665.7, "taker_buy_quote": 144519.13906 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.2379, "high": 0.2399, "low": 0.2357, "close": 0.2369, "volume": 926104.1, "close_time": 1760925599999, "quote_volume": 219758.37918, "trades": 2067, "taker_buy_base": 480240.9, "taker_buy_quote": 114021.6133 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.2368, "high": 0.238, "low": 0.2322, "close": 0.2366, "volume": 1476725.0, "close_time": 1760929199999, "quote_volume": 347577.39518, "trades": 2937, "taker_buy_base": 822522.9, "taker_buy_quote": 193467.49084 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.2366, "high": 0.2459, "low": 0.2357, "close": 0.2451, "volume": 840800.2, "close_time": 1760932799999, "quote_volume": 202236.84517, "trades": 2268, "taker_buy_base": 474192.6, "taker_buy_quote": 114024.5921 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.2451, "high": 0.2551, "low": 0.244, "close": 0.252, "volume": 2727347.3, "close_time": 1760936399999, "quote_volume": 681248.27608, "trades": 5098, "taker_buy_base": 1359736.3, "taker_buy_quote": 339589.24176 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.2519, "high": 0.2519, "low": 0.2459, "close": 0.2494, "volume": 2554166.7, "close_time": 1760939999999, "quote_volume": 635760.8491, "trades": 3469, "taker_buy_base": 1368976.6, "taker_buy_quote": 340600.33917 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.2495, "high": 0.2711, "low": 0.2481, "close": 0.2545, "volume": 5155350.7, "close_time": 1760943599999, "quote_volume": 1333763.88283, "trades": 9244, "taker_buy_base": 2726334.6, "taker_buy_quote": 705456.60361 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.2547, "high": 0.2606, "low": 0.2547, "close": 0.2548, "volume": 2819529.3, "close_time": 1760947199999, "quote_volume": 726075.77461, "trades": 4946, "taker_buy_base": 1431053.1, "taker_buy_quote": 368500.12303 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.2548, "high": 0.2552, "low": 0.2492, "close": 0.2509, "volume": 2044209.8, "close_time": 1760950799999, "quote_volume": 514497.22118, "trades": 3327, "taker_buy_base": 1027167.7, "taker_buy_quote": 258625.31953 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.2509, "high": 0.2509, "low": 0.2457, "close": 0.2474, "volume": 1313015.6, "close_time": 1760954399999, "quote_volume": 324733.02575, "trades": 2495, "taker_buy_base": 581797.9, "taker_buy_quote": 143892.28838 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.2473, "high": 0.2494, "low": 0.2441, "close": 0.2447, "volume": 1493463.3, "close_time": 1760957999999, "quote_volume": 368983.2273, "trades": 2842, "taker_buy_base": 659854.2, "taker_buy_quote": 163172.12287 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.2447, "high": 0.2457, "low": 0.2419, "close": 0.2451, "volume": 1398681.7, "close_time": 1760961599999, "quote_volume": 341315.45095, "trades": 2590, "taker_buy_base": 723578.5, "taker_buy_quote": 176588.75355 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.2451, "high": 0.247, "low": 0.2436, "close": 0.2451, "volume": 991327.4, "close_time": 1760965199999, "quote_volume": 242872.8394, "trades": 2223, "taker_buy_base": 525868.1, "taker_buy_quote": 128907.92093 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.2452, "high": 0.2482, "low": 0.2437, "close": 0.2465, "volume": 1248048.4, "close_time": 1760968799999, "quote_volume": 306642.63148, "trades": 2439, "taker_buy_base": 577560.1, "taker_buy_quote": 141865.52283 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.2466, "high": 0.2467, "low": 0.244, "close": 0.2448, "volume": 1271027.6, "close_time": 1760972399999, "quote_volume": 311586.20631, "trades": 2173, "taker_buy_base": 487383.6, "taker_buy_quote": 119481.94173 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.245, "high": 0.2462, "low": 0.2391, "close": 0.2398, "volume": 2104344.1, "close_time": 1760975999999, "quote_volume": 509492.21354, "trades": 3642, "taker_buy_base": 1165440.8, "taker_buy_quote": 282209.69896 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.2398, "high": 0.2416, "low": 0.2371, "close": 0.2389, "volume": 1956789.8, "close_time": 1760979599999, "quote_volume": 468361.43379, "trades": 4439, "taker_buy_base": 1094622.8, "taker_buy_quote": 262053.67751 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.2387, "high": 0.2403, "low": 0.2374, "close": 0.2398, "volume": 1104650.3, "close_time": 1760983199999, "quote_volume": 264047.08732, "trades": 2456, "taker_buy_base": 698528.7, "taker_buy_quote": 167064.86391 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.2399, "high": 0.2406, "low": 0.2366, "close": 0.2381, "volume": 651960.2, "close_time": 1760986799999, "quote_volume": 155494.23109, "trades": 1488, "taker_buy_base": 275188.1, "taker_buy_quote": 65667.45926 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.238, "high": 0.2408, "low": 0.2373, "close": 0.2404, "volume": 441958.2, "close_time": 1760990399999, "quote_volume": 105557.48411, "trades": 1444, "taker_buy_base": 174398.5, "taker_buy_quote": 41677.5857 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.2404, "high": 0.243, "low": 0.24, "close": 0.2422, "volume": 385150.6, "close_time": 1760993999999, "quote_volume": 93162.90231, "trades": 1245, "taker_buy_base": 183527.0, "taker_buy_quote": 44390.54294 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.2422, "high": 0.2443, "low": 0.2416, "close": 0.2433, "volume": 563747.7, "close_time": 1760997599999, "quote_volume": 137149.71627, "trades": 1019, "taker_buy_base": 213592.6, "taker_buy_quote": 51931.8066 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.2431, "high": 0.2436, "low": 0.2408, "close": 0.2425, "volume": 239037.1, "close_time": 1761001199999, "quote_volume": 57913.66558, "trades": 639, "taker_buy_base": 86698.5, "taker_buy_quote": 21020.68879 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.2424, "high": 0.2447, "low": 0.2419, "close": 0.2432, "volume": 211173.6, "close_time": 1761004799999, "quote_volume": 51343.32302, "trades": 564, "taker_buy_base": 108599.6, "taker_buy_quote": 26401.29558 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2431, "high": 0.2475, "low": 0.2412, "close": 0.242, "volume": 1350165.7, "close_time": 1761008399999, "quote_volume": 328320.1738, "trades": 2512, "taker_buy_base": 833041.7, "taker_buy_quote": 202422.28046 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.242, "high": 0.2476, "low": 0.2379, "close": 0.2451, "volume": 1616774.4, "close_time": 1761011999999, "quote_volume": 393649.89088, "trades": 3005, "taker_buy_base": 739136.6, "taker_buy_quote": 179736.15736 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.2454, "high": 0.2552, "low": 0.2436, "close": 0.2511, "volume": 3167009.3, "close_time": 1761015599999, "quote_volume": 793688.40434, "trades": 6480, "taker_buy_base": 1714741.9, "taker_buy_quote": 429848.88623 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.2511, "high": 0.2541, "low": 0.2411, "close": 0.2411, "volume": 1461322.6, "close_time": 1761019199999, "quote_volume": 362344.10605, "trades": 2957, "taker_buy_base": 715320.2, "taker_buy_quote": 177634.6556 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.2411, "high": 0.2413, "low": 0.2244, "close": 0.2294, "volume": 2962370.5, "close_time": 1761022799999, "quote_volume": 685299.62973, "trades": 6119, "taker_buy_base": 1277338.2, "taker_buy_quote": 295855.45894 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.2293, "high": 0.2302, "low": 0.2224, "close": 0.2241, "volume": 2825348.7, "close_time": 1761026399999, "quote_volume": 637866.78523, "trades": 6224, "taker_buy_base": 1335574.6, "taker_buy_quote": 301281.86816 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.2241, "high": 0.2288, "low": 0.2232, "close": 0.2246, "volume": 1062775.6, "close_time": 1761029999999, "quote_volume": 240263.73964, "trades": 2504, "taker_buy_base": 498921.0, "taker_buy_quote": 112821.35049 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.2244, "high": 0.2247, "low": 0.2179, "close": 0.2214, "volume": 2129324.5, "close_time": 1761033599999, "quote_volume": 470198.03069, "trades": 3506, "taker_buy_base": 1060587.7, "taker_buy_quote": 234382.85233 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.2214, "high": 0.2225, "low": 0.2184, "close": 0.2214, "volume": 875088.6, "close_time": 1761037199999, "quote_volume": 193187.50983, "trades": 2033, "taker_buy_base": 435712.8, "taker_buy_quote": 96182.13008 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.2213, "high": 0.2237, "low": 0.2199, "close": 0.2204, "volume": 1015645.2, "close_time": 1761040799999, "quote_volume": 224942.14882, "trades": 1723, "taker_buy_base": 599277.1, "taker_buy_quote": 132710.17185 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.2205, "high": 0.2243, "low": 0.219, "close": 0.2229, "volume": 1357452.6, "close_time": 1761044399999, "quote_volume": 300485.01067, "trades": 1896, "taker_buy_base": 791231.5, "taker_buy_quote": 175129.13125 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.2227, "high": 0.2248, "low": 0.2221, "close": 0.2242, "volume": 580621.6, "close_time": 1761047999999, "quote_volume": 129788.75456, "trades": 1035, "taker_buy_base": 273686.8, "taker_buy_quote": 61135.84579 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.2241, "high": 0.2267, "low": 0.2219, "close": 0.222, "volume": 1019611.3, "close_time": 1761051599999, "quote_volume": 228768.28128, "trades": 1623, "taker_buy_base": 553570.4, "taker_buy_quote": 124210.79225 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.222, "high": 0.2264, "low": 0.2216, "close": 0.2224, "volume": 1809053.1, "close_time": 1761055199999, "quote_volume": 404671.42949, "trades": 2439, "taker_buy_base": 921513.3, "taker_buy_quote": 206093.68128 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.2225, "high": 0.2309, "low": 0.2222, "close": 0.2305, "volume": 3133394.8, "close_time": 1761058799999, "quote_volume": 711879.1653, "trades": 3989, "taker_buy_base": 1774220.2, "taker_buy_quote": 403074.87256 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.2306, "high": 0.2337, "low": 0.2295, "close": 0.2332, "volume": 2356437.6, "close_time": 1761062399999, "quote_volume": 545335.25015, "trades": 3509, "taker_buy_base": 1357396.6, "taker_buy_quote": 314143.7645 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.2333, "high": 0.2403, "low": 0.2308, "close": 0.2319, "volume": 3742964.9, "close_time": 1761065999999, "quote_volume": 884749.65544, "trades": 5104, "taker_buy_base": 1711939.6, "taker_buy_quote": 404401.29995 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.232, "high": 0.2346, "low": 0.2287, "close": 0.2325, "volume": 1052583.8, "close_time": 1761069599999, "quote_volume": 243870.59412, "trades": 2776, "taker_buy_base": 453390.2, "taker_buy_quote": 105116.38778 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.2327, "high": 0.2329, "low": 0.2295, "close": 0.2302, "volume": 558484.1, "close_time": 1761073199999, "quote_volume": 128852.76336, "trades": 1470, "taker_buy_base": 238299.2, "taker_buy_quote": 54983.84453 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.2302, "high": 0.236, "low": 0.2286, "close": 0.2342, "volume": 550298.3, "close_time": 1761076799999, "quote_volume": 127492.47388, "trades": 1608, "taker_buy_base": 316480.2, "taker_buy_quote": 73312.42403 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.2342, "high": 0.2351, "low": 0.2286, "close": 0.2309, "volume": 1165726.7, "close_time": 1761080399999, "quote_volume": 268947.1252, "trades": 2773, "taker_buy_base": 464749.6, "taker_buy_quote": 107184.5908 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.2308, "high": 0.2316, "low": 0.2269, "close": 0.2299, "volume": 704496.8, "close_time": 1761083999999, "quote_volume": 161298.17787, "trades": 1644, "taker_buy_base": 324723.4, "taker_buy_quote": 74353.58561 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.2297, "high": 0.23, "low": 0.223, "close": 0.2237, "volume": 1583183.7, "close_time": 1761087599999, "quote_volume": 357194.74465, "trades": 3105, "taker_buy_base": 765059.6, "taker_buy_quote": 172634.65314 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.2237, "high": 0.2249, "low": 0.2195, "close": 0.2239, "volume": 682838.7, "close_time": 1761091199999, "quote_volume": 151610.48682, "trades": 1956, "taker_buy_base": 382138.7, "taker_buy_quote": 84872.71446 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2237, "high": 0.231, "low": 0.2189, "close": 0.2207, "volume": 2874856.1, "close_time": 1761094799999, "quote_volume": 646451.95976, "trades": 5590, "taker_buy_base": 1425544.0, "taker_buy_quote": 320682.69577 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.2208, "high": 0.2228, "low": 0.2196, "close": 0.2219, "volume": 578106.7, "close_time": 1761098399999, "quote_volume": 127916.06955, "trades": 1425, "taker_buy_base": 295645.5, "taker_buy_quote": 65438.49327 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.2221, "high": 0.2243, "low": 0.2215, "close": 0.2218, "volume": 979390.4, "close_time": 1761101999999, "quote_volume": 218063.44023, "trades": 1498, "taker_buy_base": 521256.8, "taker_buy_quote": 116018.90034 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.2217, "high": 0.2228, "low": 0.2197, "close": 0.2208, "volume": 717069.5, "close_time": 1761105599999, "quote_volume": 158277.19775, "trades": 1362, "taker_buy_base": 418560.9, "taker_buy_quote": 92348.13779 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.2208, "high": 0.2231, "low": 0.2205, "close": 0.221, "volume": 959728.8, "close_time": 1761109199999, "quote_volume": 212755.32495, "trades": 1510, "taker_buy_base": 437309.9, "taker_buy_quote": 96945.81803 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.221, "high": 0.2228, "low": 0.2159, "close": 0.2227, "volume": 3426962.2, "close_time": 1761112799999, "quote_volume": 749348.98841, "trades": 3577, "taker_buy_base": 2238311.7, "taker_buy_quote": 489765.65425 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.2226, "high": 0.2315, "low": 0.2216, "close": 0.2218, "volume": 3348015.2, "close_time": 1761116399999, "quote_volume": 755604.15866, "trades": 5878, "taker_buy_base": 1789719.7, "taker_buy_quote": 404134.15028 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.2217, "high": 0.2217, "low": 0.2179, "close": 0.2203, "volume": 1065582.9, "close_time": 1761119999999, "quote_volume": 233859.96255, "trades": 2058, "taker_buy_base": 567454.9, "taker_buy_quote": 124504.38953 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.2202, "high": 0.2212, "low": 0.2181, "close": 0.2191, "volume": 743665.9, "close_time": 1761123599999, "quote_volume": 163231.3692, "trades": 1696, "taker_buy_base": 400670.0, "taker_buy_quote": 87919.76785 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.2191, "high": 0.221, "low": 0.2175, "close": 0.218, "volume": 864015.3, "close_time": 1761127199999, "quote_volume": 189178.16431, "trades": 1689, "taker_buy_base": 466435.0, "taker_buy_quote": 102094.0583 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.2182, "high": 0.22, "low": 0.2172, "close": 0.2172, "volume": 500576.8, "close_time": 1761130799999, "quote_volume": 109360.36709, "trades": 1072, "taker_buy_base": 282014.1, "taker_buy_quote": 61610.47362 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.2171, "high": 0.2219, "low": 0.216, "close": 0.2194, "volume": 1441043.6, "close_time": 1761134399999, "quote_volume": 315151.8635, "trades": 2555, "taker_buy_base": 677888.4, "taker_buy_quote": 148366.60084 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.2194, "high": 0.2254, "low": 0.218, "close": 0.2213, "volume": 2454486.0, "close_time": 1761137999999, "quote_volume": 541238.68116, "trades": 3414, "taker_buy_base": 1206037.1, "taker_buy_quote": 265722.19693 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.2212, "high": 0.2265, "low": 0.2193, "close": 0.226, "volume": 3415303.3, "close_time": 1761141599999, "quote_volume": 760999.96563, "trades": 4622, "taker_buy_base": 1898087.2, "taker_buy_quote": 422864.67571 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.2259, "high": 0.2259, "low": 0.219, "close": 0.2236, "volume": 3495487.1, "close_time": 1761145199999, "quote_volume": 775622.07392, "trades": 4012, "taker_buy_base": 2042027.1, "taker_buy_quote": 453078.51936 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.2236, "high": 0.2248, "low": 0.2191, "close": 0.2211, "volume": 1514571.8, "close_time": 1761148799999, "quote_volume": 335316.67079, "trades": 2365, "taker_buy_base": 852787.0, "taker_buy_quote": 188738.7478 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.2211, "high": 0.2224, "low": 0.2186, "close": 0.22, "volume": 1674478.7, "close_time": 1761152399999, "quote_volume": 368705.13597, "trades": 2796, "taker_buy_base": 917923.1, "taker_buy_quote": 202149.87129 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.2199, "high": 0.2207, "low": 0.2169, "close": 0.2172, "volume": 828181.8, "close_time": 1761155999999, "quote_volume": 181416.47712, "trades": 1392, "taker_buy_base": 478612.1, "taker_buy_quote": 104814.71657 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.2171, "high": 0.2187, "low": 0.2123, "close": 0.2134, "volume": 1996006.2, "close_time": 1761159599999, "quote_volume": 429747.37263, "trades": 2395, "taker_buy_base": 762756.8, "taker_buy_quote": 164343.81347 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.2134, "high": 0.2165, "low": 0.2129, "close": 0.216, "volume": 1471959.4, "close_time": 1761163199999, "quote_volume": 316067.36737, "trades": 2291, "taker_buy_base": 739230.5, "taker_buy_quote": 158738.20839 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.2157, "high": 0.2173, "low": 0.2107, "close": 0.2111, "volume": 980376.9, "close_time": 1761166799999, "quote_volume": 209747.60801, "trades": 1552, "taker_buy_base": 429315.3, "taker_buy_quote": 92065.36587 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.2114, "high": 0.2117, "low": 0.2027, "close": 0.204, "volume": 3678610.8, "close_time": 1761170399999, "quote_volume": 761673.61754, "trades": 4177, "taker_buy_base": 1755244.0, "taker_buy_quote": 363568.75454 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.2039, "high": 0.2059, "low": 0.2026, "close": 0.205, "volume": 1675060.2, "close_time": 1761173999999, "quote_volume": 342338.61498, "trades": 2107, "taker_buy_base": 885125.9, "taker_buy_quote": 180890.42928 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.2051, "high": 0.2131, "low": 0.2051, "close": 0.2122, "volume": 2008417.5, "close_time": 1761177599999, "quote_volume": 420750.3353, "trades": 2537, "taker_buy_base": 1046260.5, "taker_buy_quote": 219115.24586 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2123, "high": 0.2155, "low": 0.2098, "close": 0.214, "volume": 2151664.2, "close_time": 1761181199999, "quote_volume": 457015.91958, "trades": 2309, "taker_buy_base": 1202274.0, "taker_buy_quote": 255230.3444 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.2139, "high": 0.2257, "low": 0.2139, "close": 0.2255, "volume": 2410872.6, "close_time": 1761184799999, "quote_volume": 528364.61744, "trades": 3392, "taker_buy_base": 1157246.2, "taker_buy_quote": 253854.42151 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.2256, "high": 0.2289, "low": 0.2229, "close": 0.2235, "volume": 3621594.3, "close_time": 1761188399999, "quote_volume": 816855.95968, "trades": 4866, "taker_buy_base": 1865059.6, "taker_buy_quote": 420635.33563 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.2233, "high": 0.2245, "low": 0.219, "close": 0.2199, "volume": 1769401.6, "close_time": 1761191999999, "quote_volume": 390539.2491, "trades": 2204, "taker_buy_base": 797857.6, "taker_buy_quote": 176029.86943 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.2199, "high": 0.2249, "low": 0.2183, "close": 0.2215, "volume": 1435138.7, "close_time": 1761195599999, "quote_volume": 318228.67009, "trades": 1865, "taker_buy_base": 745207.7, "taker_buy_quote": 165030.04586 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.2212, "high": 0.2373, "low": 0.2205, "close": 0.2359, "volume": 6658063.6, "close_time": 1761199199999, "quote_volume": 1547652.9228, "trades": 12249, "taker_buy_base": 3733065.2, "taker_buy_quote": 866718.14476 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.2359, "high": 0.2403, "low": 0.231, "close": 0.2332, "volume": 4799435.6, "close_time": 1761202799999, "quote_volume": 1126901.85313, "trades": 7661, "taker_buy_base": 2407088.5, "taker_buy_quote": 565368.49643 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.2332, "high": 0.2425, "low": 0.2322, "close": 0.2393, "volume": 4475676.5, "close_time": 1761206399999, "quote_volume": 1065858.1455, "trades": 7664, "taker_buy_base": 2548813.5, "taker_buy_quote": 606920.705 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.2392, "high": 0.2493, "low": 0.2378, "close": 0.2439, "volume": 5870966.3, "close_time": 1761209999999, "quote_volume": 1430879.56032, "trades": 10350, "taker_buy_base": 2839451.7, "taker_buy_quote": 691899.66862 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.244, "high": 0.2456, "low": 0.2365, "close": 0.2399, "volume": 3798416.2, "close_time": 1761213599999, "quote_volume": 915013.902, "trades": 5531, "taker_buy_base": 1983735.6, "taker_buy_quote": 478094.27281 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.2399, "high": 0.2438, "low": 0.2373, "close": 0.241, "volume": 3036099.0, "close_time": 1761217199999, "quote_volume": 732494.86656, "trades": 4686, "taker_buy_base": 1640207.9, "taker_buy_quote": 395745.61447 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.2411, "high": 0.2411, "low": 0.2343, "close": 0.2353, "volume": 2677057.4, "close_time": 1761220799999, "quote_volume": 633958.84498, "trades": 3634, "taker_buy_base": 1251315.5, "taker_buy_quote": 296322.26879 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.2353, "high": 0.24, "low": 0.232, "close": 0.2368, "volume": 2744744.3, "close_time": 1761224399999, "quote_volume": 646152.37384, "trades": 3725, "taker_buy_base": 1374955.1, "taker_buy_quote": 323807.16813 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.2368, "high": 0.238, "low": 0.2327, "close": 0.2337, "volume": 1953046.9, "close_time": 1761227999999, "quote_volume": 458330.37294, "trades": 2611, "taker_buy_base": 907283.0, "taker_buy_quote": 212972.1511 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.2338, "high": 0.237, "low": 0.2318, "close": 0.2365, "volume": 1627518.4, "close_time": 1761231599999, "quote_volume": 381112.02183, "trades": 2475, "taker_buy_base": 723545.4, "taker_buy_quote": 169476.11376 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.2365, "high": 0.2365, "low": 0.2307, "close": 0.2329, "volume": 1775807.6, "close_time": 1761235199999, "quote_volume": 413810.66969, "trades": 2574, "taker_buy_base": 853431.1, "taker_buy_quote": 198924.26441 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.2328, "high": 0.2482, "low": 0.2315, "close": 0.2455, "volume": 4359016.8, "close_time": 1761238799999, "quote_volume": 1049896.33706, "trades": 6994, "taker_buy_base": 2395303.3, "taker_buy_quote": 576129.95378 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.2455, "high": 0.2455, "low": 0.2414, "close": 0.2436, "volume": 1406634.1, "close_time": 1761242399999, "quote_volume": 342051.58261, "trades": 2347, "taker_buy_base": 577067.3, "taker_buy_quote": 140291.07609 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.2434, "high": 0.2434, "low": 0.2385, "close": 0.2411, "volume": 817373.1, "close_time": 1761245999999, "quote_volume": 196334.42074, "trades": 1573, "taker_buy_base": 395870.9, "taker_buy_quote": 95086.71609 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.2411, "high": 0.2427, "low": 0.2391, "close": 0.2403, "volume": 1064683.2, "close_time": 1761249599999, "quote_volume": 256067.28899, "trades": 1424, "taker_buy_base": 552174.5, "taker_buy_quote": 132710.64118 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.2402, "high": 0.2407, "low": 0.2348, "close": 0.2359, "volume": 745608.4, "close_time": 1761253199999, "quote_volume": 177703.95278, "trades": 1581, "taker_buy_base": 313671.9, "taker_buy_quote": 74827.22746 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.2358, "high": 0.2386, "low": 0.2336, "close": 0.2383, "volume": 632478.3, "close_time": 1761256799999, "quote_volume": 149474.031, "trades": 1105, "taker_buy_base": 287174.0, "taker_buy_quote": 67868.68569 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.2383, "high": 0.2419, "low": 0.2369, "close": 0.2402, "volume": 1050765.1, "close_time": 1761260399999, "quote_volume": 251952.31872, "trades": 1960, "taker_buy_base": 526742.6, "taker_buy_quote": 126309.49125 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.2401, "high": 0.2402, "low": 0.2366, "close": 0.2391, "volume": 811411.1, "close_time": 1761263999999, "quote_volume": 193345.24338, "trades": 1118, "taker_buy_base": 361950.2, "taker_buy_quote": 86274.25578 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.2393, "high": 0.2452, "low": 0.2356, "close": 0.2363, "volume": 5124951.9, "close_time": 1761267599999, "quote_volume": 1229989.84329, "trades": 7542, "taker_buy_base": 2624782.0, "taker_buy_quote": 630118.37043 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.2364, "high": 0.2429, "low": 0.2355, "close": 0.2416, "volume": 2038646.1, "close_time": 1761271199999, "quote_volume": 487711.35566, "trades": 2870, "taker_buy_base": 1161779.2, "taker_buy_quote": 277864.85533 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.2416, "high": 0.2433, "low": 0.237, "close": 0.2387, "volume": 1478008.4, "close_time": 1761274799999, "quote_volume": 355548.97325, "trades": 2333, "taker_buy_base": 700433.0, "taker_buy_quote": 168558.55809 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.2388, "high": 0.2435, "low": 0.2339, "close": 0.2355, "volume": 4021756.7, "close_time": 1761278399999, "quote_volume": 958246.91456, "trades": 6328, "taker_buy_base": 1694077.7, "taker_buy_quote": 403454.47654 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.2355, "high": 0.2419, "low": 0.235, "close": 0.2409, "volume": 1476283.4, "close_time": 1761281999999, "quote_volume": 352157.68775, "trades": 2485, "taker_buy_base": 735382.5, "taker_buy_quote": 175442.9532 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.2409, "high": 0.2416, "low": 0.2383, "close": 0.2392, "volume": 1252597.1, "close_time": 1761285599999, "quote_volume": 300728.20138, "trades": 2098, "taker_buy_base": 634138.7, "taker_buy_quote": 152239.62789 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.2391, "high": 0.2407, "low": 0.2365, "close": 0.238, "volume": 1252893.8, "close_time": 1761289199999, "quote_volume": 298285.97853, "trades": 1832, "taker_buy_base": 588015.4, "taker_buy_quote": 140081.21742 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.238, "high": 0.2387, "low": 0.2315, "close": 0.2329, "volume": 1315556.4, "close_time": 1761292799999, "quote_volume": 308407.8689, "trades": 1931, "taker_buy_base": 497558.3, "taker_buy_quote": 116786.12201 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.2329, "high": 0.2353, "low": 0.2321, "close": 0.2338, "volume": 774940.8, "close_time": 1761296399999, "quote_volume": 181142.84014, "trades": 1117, "taker_buy_base": 474292.0, "taker_buy_quote": 110831.2936 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.2337, "high": 0.2473, "low": 0.2335, "close": 0.241, "volume": 6172253.4, "close_time": 1761299999999, "quote_volume": 1486632.23382, "trades": 8310, "taker_buy_base": 3264924.1, "taker_buy_quote": 786082.77627 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.241, "high": 0.2429, "low": 0.238, "close": 0.2398, "volume": 1866553.6, "close_time": 1761303599999, "quote_volume": 447425.2479, "trades": 2718, "taker_buy_base": 938576.8, "taker_buy_quote": 225067.30384 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.2398, "high": 0.2436, "low": 0.2397, "close": 0.2424, "volume": 3611703.2, "close_time": 1761307199999, "quote_volume": 873496.06378, "trades": 4234, "taker_buy_base": 1927997.1, "taker_buy_quote": 466379.02934 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.2424, "high": 0.2437, "low": 0.2388, "close": 0.2405, "volume": 2179868.2, "close_time": 1761310799999, "quote_volume": 526111.31396, "trades": 3442, "taker_buy_base": 1217792.7, "taker_buy_quote": 293929.618 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.2403, "high": 0.2415, "low": 0.235, "close": 0.2376, "volume": 820628.3, "close_time": 1761314399999, "quote_volume": 195603.99879, "trades": 1980, "taker_buy_base": 394329.8, "taker_buy_quote": 93915.85024 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.2376, "high": 0.2395, "low": 0.2328, "close": 0.2372, "volume": 1434402.6, "close_time": 1761317999999, "quote_volume": 338733.48289, "trades": 3017, "taker_buy_base": 744120.9, "taker_buy_quote": 176070.63135 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.2373, "high": 0.2382, "low": 0.2334, "close": 0.2337, "volume": 1321717.2, "close_time": 1761321599999, "quote_volume": 311466.60696, "trades": 1975, "taker_buy_base": 666959.3, "taker_buy_quote": 157362.89695 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.2337, "high": 0.2348, "low": 0.2319, "close": 0.2342, "volume": 959206.4, "close_time": 1761325199999, "quote_volume": 223712.52656, "trades": 1239, "taker_buy_base": 563437.2, "taker_buy_quote": 131348.55034 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.2341, "high": 0.2381, "low": 0.2341, "close": 0.2369, "volume": 670766.9, "close_time": 1761328799999, "quote_volume": 158593.21246, "trades": 879, "taker_buy_base": 305864.5, "taker_buy_quote": 72336.55788 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.2369, "high": 0.237, "low": 0.2346, "close": 0.2357, "volume": 455430.3, "close_time": 1761332399999, "quote_volume": 107296.26491, "trades": 742, "taker_buy_base": 202563.3, "taker_buy_quote": 47719.1903 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.2357, "high": 0.2375, "low": 0.2352, "close": 0.2358, "volume": 557338.2, "close_time": 1761335999999, "quote_volume": 131566.26737, "trades": 974, "taker_buy_base": 295114.9, "taker_buy_quote": 69681.184 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.2359, "high": 0.2394, "low": 0.2356, "close": 0.2382, "volume": 810496.3, "close_time": 1761339599999, "quote_volume": 192879.51374, "trades": 1071, "taker_buy_base": 312126.2, "taker_buy_quote": 74292.35899 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.2384, "high": 0.2397, "low": 0.2369, "close": 0.2391, "volume": 503405.6, "close_time": 1761343199999, "quote_volume": 119946.82381, "trades": 888, "taker_buy_base": 231532.1, "taker_buy_quote": 55137.44852 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.239, "high": 0.2396, "low": 0.2383, "close": 0.2388, "volume": 341265.1, "close_time": 1761346799999, "quote_volume": 81519.38335, "trades": 498, "taker_buy_base": 211471.5, "taker_buy_quote": 50517.57395 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.2387, "high": 0.2425, "low": 0.2387, "close": 0.2415, "volume": 633906.6, "close_time": 1761350399999, "quote_volume": 152683.19648, "trades": 831, "taker_buy_base": 277574.2, "taker_buy_quote": 66774.42684 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2415, "high": 0.2739, "low": 0.2387, "close": 0.2706, "volume": 7834119.6, "close_time": 1761353999999, "quote_volume": 2016381.65266, "trades": 16782, "taker_buy_base": 4971241.1, "taker_buy_quote": 1286381.2781 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.2711, "high": 0.2808, "low": 0.2637, "close": 0.2683, "volume": 10278015.4, "close_time": 1761357599999, "quote_volume": 2795504.59477, "trades": 18469, "taker_buy_base": 5639124.7, "taker_buy_quote": 1534712.60366 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.2684, "high": 0.2691, "low": 0.2585, "close": 0.2628, "volume": 5711266.0, "close_time": 1761361199999, "quote_volume": 1503722.10428, "trades": 9143, "taker_buy_base": 2756460.7, "taker_buy_quote": 726013.6613 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.2626, "high": 0.2653, "low": 0.2539, "close": 0.2549, "volume": 4221578.6, "close_time": 1761364799999, "quote_volume": 1099924.49755, "trades": 6805, "taker_buy_base": 1783462.8, "taker_buy_quote": 465777.40411 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.2549, "high": 0.2587, "low": 0.2539, "close": 0.2557, "volume": 2335717.9, "close_time": 1761368399999, "quote_volume": 599053.39109, "trades": 3619, "taker_buy_base": 1204719.4, "taker_buy_quote": 309123.8201 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.2557, "high": 0.2606, "low": 0.2557, "close": 0.2598, "volume": 1997002.6, "close_time": 1761371999999, "quote_volume": 516158.60348, "trades": 2981, "taker_buy_base": 1258621.1, "taker_buy_quote": 325246.01836 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.2598, "high": 0.2625, "low": 0.2559, "close": 0.2614, "volume": 2341590.2, "close_time": 1761375599999, "quote_volume": 608524.35875, "trades": 3913, "taker_buy_base": 1244198.1, "taker_buy_quote": 323657.51534 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.2611, "high": 0.2733, "low": 0.2611, "close": 0.2663, "volume": 5118128.2, "close_time": 1761379199999, "quote_volume": 1372555.47251, "trades": 8922, "taker_buy_base": 3014227.7, "taker_buy_quote": 808494.39174 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.2662, "high": 0.2794, "low": 0.2646, "close": 0.272, "volume": 5199033.2, "close_time": 1761382799999, "quote_volume": 1417811.85395, "trades": 10122, "taker_buy_base": 2816979.6, "taker_buy_quote": 768526.8051 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.272, "high": 0.2777, "low": 0.2696, "close": 0.276, "volume": 3118083.0, "close_time": 1761386399999, "quote_volume": 854473.95709, "trades": 6006, "taker_buy_base": 1709709.1, "taker_buy_quote": 468730.38021 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.2761, "high": 0.2849, "low": 0.2673, "close": 0.2808, "volume": 6932507.4, "close_time": 1761389999999, "quote_volume": 1916962.37761, "trades": 12998, "taker_buy_base": 3630270.5, "taker_buy_quote": 1006782.93554 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.2804, "high": 0.2866, "low": 0.2779, "close": 0.2786, "volume": 5468817.6, "close_time": 1761393599999, "quote_volume": 1541605.28727, "trades": 9251, "taker_buy_base": 2929901.9, "taker_buy_quote": 826613.02187 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.2788, "high": 0.2879, "low": 0.2739, "close": 0.2842, "volume": 3895923.6, "close_time": 1761397199999, "quote_volume": 1090973.38558, "trades": 6893, "taker_buy_base": 1806727.9, "taker_buy_quote": 506644.44868 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.284, "high": 0.2964, "low": 0.2809, "close": 0.2934, "volume": 9501870.3, "close_time": 1761400799999, "quote_volume": 2751993.68451, "trades": 14167, "taker_buy_base": 5094937.6, "taker_buy_quote": 1476306.43884 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.2936, "high": 0.307, "low": 0.2867, "close": 0.2893, "volume": 12212085.3, "close_time": 1761404399999, "quote_volume": 3637604.58419, "trades": 18942, "taker_buy_base": 6068965.2, "taker_buy_quote": 1808589.91327 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.2893, "high": 0.2947, "low": 0.2758, "close": 0.2802, "volume": 5333807.5, "close_time": 1761407999999, "quote_volume": 1511857.17356, "trades": 9268, "taker_buy_base": 2530351.5, "taker_buy_quote": 716947.0867 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.28, "high": 0.2859, "low": 0.2743, "close": 0.2774, "volume": 3971376.7, "close_time": 1761411599999, "quote_volume": 1110895.18598, "trades": 8164, "taker_buy_base": 1989734.3, "taker_buy_quote": 556941.94386 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.2772, "high": 0.2819, "low": 0.2756, "close": 0.2814, "volume": 1640654.5, "close_time": 1761415199999, "quote_volume": 457409.79221, "trades": 3158, "taker_buy_base": 895571.9, "taker_buy_quote": 249943.09993 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.2813, "high": 0.2843, "low": 0.2781, "close": 0.2792, "volume": 1756695.5, "close_time": 1761418799999, "quote_volume": 493674.77708, "trades": 2803, "taker_buy_base": 933651.2, "taker_buy_quote": 262780.98748 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.2793, "high": 0.2797, "low": 0.2765, "close": 0.2774, "volume": 1316973.6, "close_time": 1761422399999, "quote_volume": 366126.05205, "trades": 1999, "taker_buy_base": 574678.5, "taker_buy_quote": 159759.04142 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2775, "high": 0.2818, "low": 0.275, "close": 0.2813, "volume": 1938502.5, "close_time": 1761425999999, "quote_volume": 538683.15777, "trades": 2093, "taker_buy_base": 815561.7, "taker_buy_quote": 226915.29795 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.2813, "high": 0.2827, "low": 0.2786, "close": 0.2802, "volume": 991904.4, "close_time": 1761429599999, "quote_volume": 278541.07339, "trades": 1456, "taker_buy_base": 478593.7, "taker_buy_quote": 134423.06531 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.2802, "high": 0.2936, "low": 0.28, "close": 0.291, "volume": 2904436.8, "close_time": 1761433199999, "quote_volume": 837010.73545, "trades": 4360, "taker_buy_base": 1310793.9, "taker_buy_quote": 377424.75419 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.2912, "high": 0.2922, "low": 0.2826, "close": 0.283, "volume": 1717214.7, "close_time": 1761436799999, "quote_volume": 493320.34052, "trades": 2976, "taker_buy_base": 842938.6, "taker_buy_quote": 242141.58715 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2829, "high": 0.2954, "low": 0.2761, "close": 0.2833, "volume": 6928238.7, "close_time": 1761440399999, "quote_volume": 1968193.26294, "trades": 10373, "taker_buy_base": 3745561.7, "taker_buy_quote": 1064495.89383 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.2832, "high": 0.2959, "low": 0.2817, "close": 0.2893, "volume": 4264256.3, "close_time": 1761443999999, "quote_volume": 1233695.68816, "trades": 8008, "taker_buy_base": 2349183.9, "taker_buy_quote": 679673.65695 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.2894, "high": 0.2923, "low": 0.2811, "close": 0.2839, "volume": 2694494.4, "close_time": 1761447599999, "quote_volume": 777022.39083, "trades": 4192, "taker_buy_base": 1599437.5, "taker_buy_quote": 461441.90322 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.2837, "high": 0.2878, "low": 0.2793, "close": 0.2827, "volume": 2615765.5, "close_time": 1761451199999, "quote_volume": 740413.73914, "trades": 3900, "taker_buy_base": 1208123.1, "taker_buy_quote": 342270.79627 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.2826, "high": 0.2847, "low": 0.2783, "close": 0.2805, "volume": 1213009.3, "close_time": 1761454799999, "quote_volume": 341555.30495, "trades": 1932, "taker_buy_base": 537909.9, "taker_buy_quote": 151539.00647 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.2801, "high": 0.2812, "low": 0.2756, "close": 0.2784, "volume": 1471463.2, "close_time": 1761458399999, "quote_volume": 409316.67936, "trades": 2308, "taker_buy_base": 511016.8, "taker_buy_quote": 142272.39561 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.2785, "high": 0.2797, "low": 0.2712, "close": 0.2713, "volume": 2215707.3, "close_time": 1761461999999, "quote_volume": 609601.41408, "trades": 3231, "taker_buy_base": 777939.6, "taker_buy_quote": 214006.06661 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.2715, "high": 0.2721, "low": 0.2659, "close": 0.2666, "volume": 2920733.9, "close_time": 1761465599999, "quote_volume": 783812.39834, "trades": 3830, "taker_buy_base": 1281529.6, "taker_buy_quote": 344210.97411 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2666, "high": 0.2724, "low": 0.2666, "close": 0.2715, "volume": 1122733.3, "close_time": 1761469199999, "quote_volume": 303482.14734, "trades": 2013, "taker_buy_base": 591224.5, "taker_buy_quote": 159772.42455 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.2716, "high": 0.275, "low": 0.2675, "close": 0.2709, "volume": 1618379.8, "close_time": 1761472799999, "quote_volume": 439432.00337, "trades": 2641, "taker_buy_base": 711945.1, "taker_buy_quote": 193481.3614 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.2711, "high": 0.2729, "low": 0.2668, "close": 0.2675, "volume": 970007.7, "close_time": 1761476399999, "quote_volume": 261324.72245, "trades": 1677, "taker_buy_base": 456046.0, "taker_buy_quote": 123128.84031 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.2674, "high": 0.2722, "low": 0.2666, "close": 0.2716, "volume": 1163983.3, "close_time": 1761479999999, "quote_volume": 313721.99856, "trades": 2252, "taker_buy_base": 603048.8, "taker_buy_quote": 162629.83277 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.2715, "high": 0.2739, "low": 0.2675, "close": 0.2684, "volume": 1481367.1, "close_time": 1761483599999, "quote_volume": 400303.42918, "trades": 2709, "taker_buy_base": 554778.3, "taker_buy_quote": 149829.18284 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.2685, "high": 0.2729, "low": 0.2677, "close": 0.2713, "volume": 956570.1, "close_time": 1761487199999, "quote_volume": 258574.20674, "trades": 1910, "taker_buy_base": 467899.0, "taker_buy_quote": 126643.24077 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.2715, "high": 0.2783, "low": 0.2708, "close": 0.2758, "volume": 1569631.8, "close_time": 1761490799999, "quote_volume": 431268.65785, "trades": 2523, "taker_buy_base": 748322.2, "taker_buy_quote": 205827.79783 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.2759, "high": 0.2768, "low": 0.272, "close": 0.2733, "volume": 1350172.9, "close_time": 1761494399999, "quote_volume": 369905.24324, "trades": 2346, "taker_buy_base": 641139.5, "taker_buy_quote": 175847.6255 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.2734, "high": 0.2735, "low": 0.2693, "close": 0.2694, "volume": 796160.0, "close_time": 1761497999999, "quote_volume": 216124.78972, "trades": 1528, "taker_buy_base": 266244.8, "taker_buy_quote": 72237.59961 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.2693, "high": 0.271, "low": 0.269, "close": 0.2697, "volume": 722442.2, "close_time": 1761501599999, "quote_volume": 195100.49428, "trades": 1414, "taker_buy_base": 255661.3, "taker_buy_quote": 69061.38275 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.2697, "high": 0.2704, "low": 0.2686, "close": 0.27, "volume": 678913.3, "close_time": 1761505199999, "quote_volume": 182928.05134, "trades": 1120, "taker_buy_base": 239399.2, "taker_buy_quote": 64488.25446 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.2699, "high": 0.2712, "low": 0.2693, "close": 0.2708, "volume": 337981.3, "close_time": 1761508799999, "quote_volume": 91355.8032, "trades": 847, "taker_buy_base": 139667.6, "taker_buy_quote": 37755.55906 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.2707, "high": 0.2722, "low": 0.2689, "close": 0.2709, "volume": 426910.6, "close_time": 1761512399999, "quote_volume": 115431.20183, "trades": 948, "taker_buy_base": 212654.0, "taker_buy_quote": 57520.59482 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.2708, "high": 0.2733, "low": 0.2694, "close": 0.2728, "volume": 579139.9, "close_time": 1761515999999, "quote_volume": 156909.65822, "trades": 929, "taker_buy_base": 312879.8, "taker_buy_quote": 84727.15922 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.2727, "high": 0.2774, "low": 0.2724, "close": 0.2762, "volume": 1486900.7, "close_time": 1761519599999, "quote_volume": 408313.98892, "trades": 2526, "taker_buy_base": 775585.0, "taker_buy_quote": 213070.46109 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.2763, "high": 0.2835, "low": 0.2751, "close": 0.2804, "volume": 3174054.3, "close_time": 1761523199999, "quote_volume": 887697.61759, "trades": 3664, "taker_buy_base": 1974651.0, "taker_buy_quote": 552145.77882 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2803, "high": 0.2993, "low": 0.2776, "close": 0.2847, "volume": 8488305.6, "close_time": 1761526799999, "quote_volume": 2463048.5591, "trades": 20031, "taker_buy_base": 4703817.1, "taker_buy_quote": 1367031.16703 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.2845, "high": 0.2961, "low": 0.2836, "close": 0.2854, "volume": 3816431.7, "close_time": 1761530399999, "quote_volume": 1104378.13762, "trades": 10554, "taker_buy_base": 2043540.7, "taker_buy_quote": 591174.09993 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.2853, "high": 0.2869, "low": 0.2761, "close": 0.2778, "volume": 1879420.9, "close_time": 1761533999999, "quote_volume": 527038.64391, "trades": 3594, "taker_buy_base": 1023153.7, "taker_buy_quote": 286962.62485 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.2776, "high": 0.2782, "low": 0.274, "close": 0.2772, "volume": 1128047.7, "close_time": 1761537599999, "quote_volume": 311330.9478, "trades": 1846, "taker_buy_base": 636755.7, "taker_buy_quote": 175723.83738 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2771, "high": 0.2833, "low": 0.2768, "close": 0.2785, "volume": 2025739.8, "close_time": 1761541199999, "quote_volume": 567586.92198, "trades": 3199, "taker_buy_base": 902232.1, "taker_buy_quote": 252539.91286 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.2785, "high": 0.2832, "low": 0.2778, "close": 0.2805, "volume": 1120544.7, "close_time": 1761544799999, "quote_volume": 314161.45691, "trades": 2325, "taker_buy_base": 630681.3, "taker_buy_quote": 176779.10561 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.2803, "high": 0.2807, "low": 0.2742, "close": 0.2753, "volume": 1410044.6, "close_time": 1761548399999, "quote_volume": 389727.13743, "trades": 2657, "taker_buy_base": 752123.5, "taker_buy_quote": 208012.91369 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.2754, "high": 0.2762, "low": 0.2695, "close": 0.2713, "volume": 1344047.3, "close_time": 1761551999999, "quote_volume": 365322.66129, "trades": 2415, "taker_buy_base": 671780.1, "taker_buy_quote": 182621.78894 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.2713, "high": 0.2744, "low": 0.2672, "close": 0.2682, "volume": 1681856.8, "close_time": 1761555599999, "quote_volume": 454389.20002, "trades": 2709, "taker_buy_base": 754477.5, "taker_buy_quote": 204193.536 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.2681, "high": 0.2684, "low": 0.2629, "close": 0.2651, "volume": 1544202.8, "close_time": 1761559199999, "quote_volume": 409320.87472, "trades": 2722, "taker_buy_base": 675207.5, "taker_buy_quote": 178935.22619 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.2651, "high": 0.2681, "low": 0.2639, "close": 0.2678, "volume": 712755.9, "close_time": 1761562799999, "quote_volume": 189681.02601, "trades": 1353, "taker_buy_base": 365521.2, "taker_buy_quote": 97264.82925 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.2679, "high": 0.2693, "low": 0.2647, "close": 0.2667, "volume": 747355.9, "close_time": 1761566399999, "quote_volume": 199332.19014, "trades": 1351, "taker_buy_base": 358604.1, "taker_buy_quote": 95641.05449 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.2669, "high": 0.2689, "low": 0.2646, "close": 0.2649, "volume": 491111.5, "close_time": 1761569999999, "quote_volume": 130785.08254, "trades": 1093, "taker_buy_base": 237654.5, "taker_buy_quote": 63264.30296 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.2647, "high": 0.2659, "low": 0.2593, "close": 0.2628, "volume": 1318995.3, "close_time": 1761573599999, "quote_volume": 346248.1767, "trades": 2297, "taker_buy_base": 569115.0, "taker_buy_quote": 149386.69376 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.2628, "high": 0.2632, "low": 0.2581, "close": 0.2603, "volume": 1344304.8, "close_time": 1761577199999, "quote_volume": 349453.27304, "trades": 2683, "taker_buy_base": 410498.5, "taker_buy_quote": 106799.91923 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.2602, "high": 0.263, "low": 0.2588, "close": 0.259, "volume": 1132131.3, "close_time": 1761580799999, "quote_volume": 295190.15426, "trades": 1971, "taker_buy_base": 469254.9, "taker_buy_quote": 122381.80628 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.259, "high": 0.2623, "low": 0.259, "close": 0.2614, "volume": 471012.6, "close_time": 1761584399999, "quote_volume": 122803.94704, "trades": 1312, "taker_buy_base": 249817.1, "taker_buy_quote": 65137.40543 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.2613, "high": 0.2615, "low": 0.2582, "close": 0.2607, "volume": 755157.6, "close_time": 1761587999999, "quote_volume": 196307.04588, "trades": 1358, "taker_buy_base": 249746.8, "taker_buy_quote": 64891.42215 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.2607, "high": 0.2627, "low": 0.2604, "close": 0.2609, "volume": 528762.7, "close_time": 1761591599999, "quote_volume": 138075.44819, "trades": 1046, "taker_buy_base": 218699.7, "taker_buy_quote": 57116.19209 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.261, "high": 0.2648, "low": 0.2592, "close": 0.2592, "volume": 920799.3, "close_time": 1761595199999, "quote_volume": 240825.3607, "trades": 1569, "taker_buy_base": 461181.5, "taker_buy_quote": 120695.22612 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2591, "high": 0.2591, "low": 0.2556, "close": 0.2577, "volume": 1481449.5, "close_time": 1761598799999, "quote_volume": 380960.03552, "trades": 1830, "taker_buy_base": 536277.9, "taker_buy_quote": 137948.38797 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.2576, "high": 0.2612, "low": 0.2573, "close": 0.2592, "volume": 336994.2, "close_time": 1761602399999, "quote_volume": 87482.66528, "trades": 753, "taker_buy_base": 132162.2, "taker_buy_quote": 34341.25901 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.2591, "high": 0.2614, "low": 0.2588, "close": 0.2603, "volume": 674818.1, "close_time": 1761605999999, "quote_volume": 175520.70469, "trades": 836, "taker_buy_base": 394235.1, "taker_buy_quote": 102562.15978 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.2603, "high": 0.2648, "low": 0.2588, "close": 0.2623, "volume": 617863.1, "close_time": 1761609599999, "quote_volume": 161752.3873, "trades": 1355, "taker_buy_base": 339980.1, "taker_buy_quote": 89030.29885 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2622, "high": 0.2627, "low": 0.2498, "close": 0.2513, "volume": 1608889.6, "close_time": 1761613199999, "quote_volume": 410739.99041, "trades": 3272, "taker_buy_base": 738550.7, "taker_buy_quote": 188719.25506 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.2515, "high": 0.253, "low": 0.2495, "close": 0.2504, "volume": 730943.2, "close_time": 1761616799999, "quote_volume": 183539.22296, "trades": 1544, "taker_buy_base": 341322.8, "taker_buy_quote": 85775.60052 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.2504, "high": 0.2509, "low": 0.2466, "close": 0.2491, "volume": 820939.5, "close_time": 1761620399999, "quote_volume": 204216.71562, "trades": 1670, "taker_buy_base": 435741.6, "taker_buy_quote": 108370.2913 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.2488, "high": 0.2514, "low": 0.2477, "close": 0.2485, "volume": 514117.5, "close_time": 1761623999999, "quote_volume": 128071.58562, "trades": 1245, "taker_buy_base": 244723.0, "taker_buy_quote": 60965.43928 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.2485, "high": 0.2501, "low": 0.2474, "close": 0.249, "volume": 302492.5, "close_time": 1761627599999, "quote_volume": 75288.93764, "trades": 1063, "taker_buy_base": 202221.5, "taker_buy_quote": 50336.98441 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.2492, "high": 0.2503, "low": 0.2433, "close": 0.2444, "volume": 589999.5, "close_time": 1761631199999, "quote_volume": 144951.04588, "trades": 1386, "taker_buy_base": 260755.7, "taker_buy_quote": 64026.88522 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.2446, "high": 0.2471, "low": 0.2437, "close": 0.2465, "volume": 525925.1, "close_time": 1761634799999, "quote_volume": 128958.88413, "trades": 1215, "taker_buy_base": 256866.3, "taker_buy_quote": 62977.92142 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.2466, "high": 0.248, "low": 0.2422, "close": 0.2433, "volume": 765215.2, "close_time": 1761638399999, "quote_volume": 186935.31174, "trades": 1463, "taker_buy_base": 348375.5, "taker_buy_quote": 84929.37936 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2435, "high": 0.2461, "low": 0.2426, "close": 0.2448, "volume": 410199.4, "close_time": 1761641999999, "quote_volume": 100162.70127, "trades": 863, "taker_buy_base": 220212.5, "taker_buy_quote": 53761.77604 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.2447, "high": 0.2473, "low": 0.2446, "close": 0.2467, "volume": 299305.1, "close_time": 1761645599999, "quote_volume": 73567.11101, "trades": 619, "taker_buy_base": 166368.9, "taker_buy_quote": 40876.30692 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.2467, "high": 0.2476, "low": 0.245, "close": 0.2468, "volume": 424676.8, "close_time": 1761649199999, "quote_volume": 104667.80906, "trades": 864, "taker_buy_base": 227381.0, "taker_buy_quote": 56026.68385 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.2466, "high": 0.2485, "low": 0.2456, "close": 0.2471, "volume": 323160.1, "close_time": 1761652799999, "quote_volume": 79894.09403, "trades": 757, "taker_buy_base": 172484.2, "taker_buy_quote": 42663.51865 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2472, "high": 0.2484, "low": 0.2456, "close": 0.2472, "volume": 436613.2, "close_time": 1761656399999, "quote_volume": 107818.97078, "trades": 999, "taker_buy_base": 291140.8, "taker_buy_quote": 71909.78084 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.2473, "high": 0.2503, "low": 0.2473, "close": 0.2491, "volume": 425896.0, "close_time": 1761659999999, "quote_volume": 106153.60702, "trades": 1136, "taker_buy_base": 276048.4, "taker_buy_quote": 68823.46696 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.2493, "high": 0.2493, "low": 0.2409, "close": 0.2467, "volume": 1145252.5, "close_time": 1761663599999, "quote_volume": 279782.24061, "trades": 2346, "taker_buy_base": 509700.9, "taker_buy_quote": 124419.45813 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.2466, "high": 0.248, "low": 0.2436, "close": 0.245, "volume": 484514.1, "close_time": 1761667199999, "quote_volume": 118855.67954, "trades": 1198, "taker_buy_base": 237467.2, "taker_buy_quote": 58263.36527 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2448, "high": 0.2474, "low": 0.2442, "close": 0.2454, "volume": 275061.6, "close_time": 1761670799999, "quote_volume": 67577.54039, "trades": 909, "taker_buy_base": 139063.7, "taker_buy_quote": 34166.19438 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.2455, "high": 0.2457, "low": 0.244, "close": 0.2453, "volume": 183518.6, "close_time": 1761674399999, "quote_volume": 44926.87358, "trades": 556, "taker_buy_base": 90968.4, "taker_buy_quote": 22264.59842 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.2451, "high": 0.246, "low": 0.2427, "close": 0.2438, "volume": 519754.3, "close_time": 1761677999999, "quote_volume": 127136.88233, "trades": 938, "taker_buy_base": 310956.8, "taker_buy_quote": 76111.04184 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.2437, "high": 0.2441, "low": 0.2388, "close": 0.2412, "volume": 1237179.8, "close_time": 1761681599999, "quote_volume": 299004.65163, "trades": 1989, "taker_buy_base": 547579.4, "taker_buy_quote": 132429.7148 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.2415, "high": 0.2425, "low": 0.2334, "close": 0.2345, "volume": 2229015.1, "close_time": 1761685199999, "quote_volume": 529485.64707, "trades": 3489, "taker_buy_base": 1132073.4, "taker_buy_quote": 269016.57694 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.2343, "high": 0.2362, "low": 0.2299, "close": 0.2344, "volume": 1128075.1, "close_time": 1761688799999, "quote_volume": 262710.3996, "trades": 1863, "taker_buy_base": 562521.5, "taker_buy_quote": 130979.06769 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.2346, "high": 0.2393, "low": 0.2334, "close": 0.2388, "volume": 725955.3, "close_time": 1761692399999, "quote_volume": 171765.05279, "trades": 1085, "taker_buy_base": 378662.4, "taker_buy_quote": 89608.41645 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.2383, "high": 0.2387, "low": 0.2369, "close": 0.2379, "volume": 401990.2, "close_time": 1761695999999, "quote_volume": 95631.09091, "trades": 654, "taker_buy_base": 257499.2, "taker_buy_quote": 61257.15346 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2378, "high": 0.2378, "low": 0.2326, "close": 0.2335, "volume": 866897.6, "close_time": 1761699599999, "quote_volume": 203443.57249, "trades": 1190, "taker_buy_base": 484044.8, "taker_buy_quote": 113468.00785 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.2333, "high": 0.2349, "low": 0.2326, "close": 0.2335, "volume": 371879.5, "close_time": 1761703199999, "quote_volume": 86899.30627, "trades": 579, "taker_buy_base": 212024.0, "taker_buy_quote": 49571.06843 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.2336, "high": 0.237, "low": 0.2325, "close": 0.2356, "volume": 921887.7, "close_time": 1761706799999, "quote_volume": 216695.03413, "trades": 967, "taker_buy_base": 467215.2, "taker_buy_quote": 109705.60042 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.2355, "high": 0.2357, "low": 0.2304, "close": 0.2309, "volume": 920258.2, "close_time": 1761710399999, "quote_volume": 213542.23709, "trades": 919, "taker_buy_base": 391918.3, "taker_buy_quote": 90879.38518 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.2309, "high": 0.2317, "low": 0.2283, "close": 0.2286, "volume": 559948.5, "close_time": 1761713999999, "quote_volume": 128921.84631, "trades": 593, "taker_buy_base": 211823.8, "taker_buy_quote": 48819.44943 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.2287, "high": 0.231, "low": 0.2272, "close": 0.231, "volume": 951805.3, "close_time": 1761717599999, "quote_volume": 217325.90666, "trades": 1002, "taker_buy_base": 603656.5, "taker_buy_quote": 137818.151 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.2309, "high": 0.233, "low": 0.2304, "close": 0.2315, "volume": 593467.0, "close_time": 1761721199999, "quote_volume": 137482.73245, "trades": 799, "taker_buy_base": 279195.4, "taker_buy_quote": 64672.38556 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.2314, "high": 0.2314, "low": 0.2277, "close": 0.2291, "volume": 853146.1, "close_time": 1761724799999, "quote_volume": 195606.38957, "trades": 995, "taker_buy_base": 357674.2, "taker_buy_quote": 81999.02057 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.229, "high": 0.2304, "low": 0.2275, "close": 0.2294, "volume": 827829.6, "close_time": 1761728399999, "quote_volume": 189401.5158, "trades": 963, "taker_buy_base": 449795.6, "taker_buy_quote": 102906.30016 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.2294, "high": 0.2323, "low": 0.2282, "close": 0.2302, "volume": 479429.5, "close_time": 1761731999999, "quote_volume": 110495.7436, "trades": 732, "taker_buy_base": 263376.7, "taker_buy_quote": 60682.43395 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.2303, "high": 0.2303, "low": 0.2265, "close": 0.228, "volume": 2042053.1, "close_time": 1761735599999, "quote_volume": 464474.29215, "trades": 1503, "taker_buy_base": 839271.2, "taker_buy_quote": 190932.47672 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.2279, "high": 0.23, "low": 0.2279, "close": 0.229, "volume": 349304.1, "close_time": 1761739199999, "quote_volume": 80011.66247, "trades": 532, "taker_buy_base": 177196.1, "taker_buy_quote": 40591.92547 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.229, "high": 0.2309, "low": 0.2284, "close": 0.2294, "volume": 363495.5, "close_time": 1761742799999, "quote_volume": 83359.11437, "trades": 617, "taker_buy_base": 158925.1, "taker_buy_quote": 36447.3938 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.2294, "high": 0.2303, "low": 0.2259, "close": 0.2273, "volume": 695315.5, "close_time": 1761746399999, "quote_volume": 158571.0713, "trades": 1172, "taker_buy_base": 349591.4, "taker_buy_quote": 79641.06843 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.2273, "high": 0.2279, "low": 0.2256, "close": 0.2267, "volume": 428594.9, "close_time": 1761749999999, "quote_volume": 97119.01722, "trades": 732, "taker_buy_base": 184505.7, "taker_buy_quote": 41809.69429 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.2267, "high": 0.2273, "low": 0.2184, "close": 0.2199, "volume": 1850681.9, "close_time": 1761753599999, "quote_volume": 410196.6608, "trades": 2484, "taker_buy_base": 1107765.5, "taker_buy_quote": 245228.15724 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2199, "high": 0.2247, "low": 0.2194, "close": 0.2217, "volume": 845516.7, "close_time": 1761757199999, "quote_volume": 187735.74817, "trades": 1058, "taker_buy_base": 526818.1, "taker_buy_quote": 116976.52032 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.2216, "high": 0.2264, "low": 0.2212, "close": 0.226, "volume": 1040081.5, "close_time": 1761760799999, "quote_volume": 232896.18142, "trades": 1321, "taker_buy_base": 372553.0, "taker_buy_quote": 83474.16706 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.2263, "high": 0.2289, "low": 0.2166, "close": 0.2228, "volume": 4643731.1, "close_time": 1761764399999, "quote_volume": 1034183.45516, "trades": 6093, "taker_buy_base": 2482977.5, "taker_buy_quote": 552788.4895 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.2229, "high": 0.2262, "low": 0.2209, "close": 0.2225, "volume": 1826191.0, "close_time": 1761767999999, "quote_volume": 408184.13976, "trades": 2098, "taker_buy_base": 1102180.0, "taker_buy_quote": 246303.83678 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.2226, "high": 0.2299, "low": 0.2214, "close": 0.2283, "volume": 1632113.0, "close_time": 1761771599999, "quote_volume": 367903.88182, "trades": 2310, "taker_buy_base": 1043895.0, "taker_buy_quote": 235187.25832 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.2283, "high": 0.2298, "low": 0.2273, "close": 0.228, "volume": 543201.2, "close_time": 1761775199999, "quote_volume": 124218.72127, "trades": 654, "taker_buy_base": 315628.5, "taker_buy_quote": 72192.23214 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.228, "high": 0.2305, "low": 0.2271, "close": 0.2296, "volume": 520735.1, "close_time": 1761778799999, "quote_volume": 119351.2249, "trades": 686, "taker_buy_base": 380101.2, "taker_buy_quote": 87109.72203 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.2297, "high": 0.2297, "low": 0.2247, "close": 0.2264, "volume": 672549.5, "close_time": 1761782399999, "quote_volume": 152636.51125, "trades": 826, "taker_buy_base": 263987.3, "taker_buy_quote": 59843.99647 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2265, "high": 0.227, "low": 0.2231, "close": 0.2256, "volume": 655565.5, "close_time": 1761785999999, "quote_volume": 147474.23558, "trades": 875, "taker_buy_base": 383579.3, "taker_buy_quote": 86303.35664 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.2254, "high": 0.2255, "low": 0.2229, "close": 0.2241, "volume": 535758.7, "close_time": 1761789599999, "quote_volume": 120095.76528, "trades": 750, "taker_buy_base": 177057.9, "taker_buy_quote": 39675.88982 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.2237, "high": 0.2263, "low": 0.2234, "close": 0.2251, "volume": 357756.8, "close_time": 1761793199999, "quote_volume": 80549.61915, "trades": 550, "taker_buy_base": 129767.7, "taker_buy_quote": 29209.73993 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.2256, "high": 0.2256, "low": 0.2206, "close": 0.2223, "volume": 874822.1, "close_time": 1761796799999, "quote_volume": 195028.3178, "trades": 924, "taker_buy_base": 445709.6, "taker_buy_quote": 99360.7809 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.222, "high": 0.2221, "low": 0.2114, "close": 0.2139, "volume": 2405051.5, "close_time": 1761800399999, "quote_volume": 516963.05339, "trades": 3036, "taker_buy_base": 1167200.7, "taker_buy_quote": 250778.85812 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.214, "high": 0.2199, "low": 0.2134, "close": 0.219, "volume": 964277.2, "close_time": 1761803999999, "quote_volume": 208794.72431, "trades": 1294, "taker_buy_base": 513531.9, "taker_buy_quote": 111013.41398 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.2188, "high": 0.2212, "low": 0.2174, "close": 0.2177, "volume": 846571.7, "close_time": 1761807599999, "quote_volume": 185651.9105, "trades": 1024, "taker_buy_base": 331458.3, "taker_buy_quote": 72692.63162 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.2175, "high": 0.2208, "low": 0.2173, "close": 0.2202, "volume": 495406.2, "close_time": 1761811199999, "quote_volume": 108638.97308, "trades": 990, "taker_buy_base": 285007.4, "taker_buy_quote": 62486.32129 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.2202, "high": 0.2208, "low": 0.2168, "close": 0.2171, "volume": 481923.6, "close_time": 1761814799999, "quote_volume": 105403.88849, "trades": 749, "taker_buy_base": 298776.1, "taker_buy_quote": 65381.07766 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.2169, "high": 0.2179, "low": 0.2144, "close": 0.2154, "volume": 597356.9, "close_time": 1761818399999, "quote_volume": 129260.68403, "trades": 739, "taker_buy_base": 232515.2, "taker_buy_quote": 50353.73852 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.2153, "high": 0.2162, "low": 0.2128, "close": 0.2147, "volume": 842510.2, "close_time": 1761821999999, "quote_volume": 180959.77668, "trades": 968, "taker_buy_base": 467635.6, "taker_buy_quote": 100477.98797 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.2149, "high": 0.2197, "low": 0.2143, "close": 0.216, "volume": 2371711.7, "close_time": 1761825599999, "quote_volume": 514521.5778, "trades": 2552, "taker_buy_base": 1420238.7, "taker_buy_quote": 307960.02978 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2162, "high": 0.2184, "low": 0.2118, "close": 0.2147, "volume": 2953673.5, "close_time": 1761829199999, "quote_volume": 635860.79776, "trades": 3438, "taker_buy_base": 1847045.5, "taker_buy_quote": 397487.03498 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.2146, "high": 0.2161, "low": 0.2119, "close": 0.2131, "volume": 1284860.4, "close_time": 1761832799999, "quote_volume": 275077.27522, "trades": 2168, "taker_buy_base": 714779.8, "taker_buy_quote": 153009.83641 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.2129, "high": 0.2141, "low": 0.2107, "close": 0.2113, "volume": 785321.4, "close_time": 1761836399999, "quote_volume": 166643.04525, "trades": 1281, "taker_buy_base": 384897.7, "taker_buy_quote": 81695.7218 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.2112, "high": 0.2117, "low": 0.2054, "close": 0.2062, "volume": 1113570.3, "close_time": 1761839999999, "quote_volume": 231055.08964, "trades": 1482, "taker_buy_base": 525479.4, "taker_buy_quote": 109052.5503 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2062, "high": 0.2083, "low": 0.2055, "close": 0.2072, "volume": 623247.3, "close_time": 1761843599999, "quote_volume": 128911.45692, "trades": 913, "taker_buy_base": 285298.2, "taker_buy_quote": 59005.57734 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.2072, "high": 0.2072, "low": 0.1977, "close": 0.2025, "volume": 1515972.1, "close_time": 1761847199999, "quote_volume": 307433.68222, "trades": 1949, "taker_buy_base": 745874.4, "taker_buy_quote": 151049.61862 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.2027, "high": 0.2048, "low": 0.1988, "close": 0.2003, "volume": 1006251.9, "close_time": 1761850799999, "quote_volume": 202745.71838, "trades": 1136, "taker_buy_base": 549258.4, "taker_buy_quote": 110693.20084 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.2004, "high": 0.2058, "low": 0.199, "close": 0.2039, "volume": 1037596.0, "close_time": 1761854399999, "quote_volume": 210314.10944, "trades": 1214, "taker_buy_base": 550551.4, "taker_buy_quote": 111655.09128 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2036, "high": 0.2052, "low": 0.2023, "close": 0.2031, "volume": 899613.3, "close_time": 1761857999999, "quote_volume": 183142.70223, "trades": 1194, "taker_buy_base": 508847.8, "taker_buy_quote": 103582.25944 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.2037, "high": 0.2065, "low": 0.2037, "close": 0.205, "volume": 437346.0, "close_time": 1761861599999, "quote_volume": 89769.57623, "trades": 478, "taker_buy_base": 221719.4, "taker_buy_quote": 45510.09879 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.2053, "high": 0.2075, "low": 0.2049, "close": 0.207, "volume": 479754.4, "close_time": 1761865199999, "quote_volume": 98836.63471, "trades": 440, "taker_buy_base": 263669.6, "taker_buy_quote": 54326.46814 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.2071, "high": 0.2079, "low": 0.2052, "close": 0.2077, "volume": 460882.0, "close_time": 1761868799999, "quote_volume": 95207.81539, "trades": 557, "taker_buy_base": 249440.9, "taker_buy_quote": 51521.33278 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2077, "high": 0.2094, "low": 0.2068, "close": 0.209, "volume": 556508.5, "close_time": 1761872399999, "quote_volume": 115589.55349, "trades": 639, "taker_buy_base": 219961.1, "taker_buy_quote": 45703.99993 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.2087, "high": 0.2109, "low": 0.2086, "close": 0.2096, "volume": 462419.7, "close_time": 1761875999999, "quote_volume": 97149.23207, "trades": 507, "taker_buy_base": 193162.5, "taker_buy_quote": 40589.64844 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.2096, "high": 0.2097, "low": 0.2076, "close": 0.2086, "volume": 382924.1, "close_time": 1761879599999, "quote_volume": 79858.6338, "trades": 485, "taker_buy_base": 191240.8, "taker_buy_quote": 39878.95365 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.2088, "high": 0.2094, "low": 0.2071, "close": 0.2089, "volume": 410364.3, "close_time": 1761883199999, "quote_volume": 85321.8992, "trades": 493, "taker_buy_base": 137669.0, "taker_buy_quote": 28638.35929 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2089, "high": 0.2123, "low": 0.2089, "close": 0.2121, "volume": 520457.2, "close_time": 1761886799999, "quote_volume": 109770.1679, "trades": 639, "taker_buy_base": 276478.0, "taker_buy_quote": 58282.17438 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.2119, "high": 0.2131, "low": 0.2106, "close": 0.2114, "volume": 420586.1, "close_time": 1761890399999, "quote_volume": 89091.17329, "trades": 511, "taker_buy_base": 119693.5, "taker_buy_quote": 25358.61631 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.2116, "high": 0.2126, "low": 0.2112, "close": 0.2122, "volume": 460904.9, "close_time": 1761893999999, "quote_volume": 97680.93415, "trades": 561, "taker_buy_base": 315313.2, "taker_buy_quote": 66819.13035 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.2122, "high": 0.2126, "low": 0.2105, "close": 0.2112, "volume": 384049.9, "close_time": 1761897599999, "quote_volume": 81187.87314, "trades": 516, "taker_buy_base": 208177.5, "taker_buy_quote": 44004.53233 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2112, "high": 0.2316, "low": 0.2095, "close": 0.2238, "volume": 6954811.3, "close_time": 1761901199999, "quote_volume": 1550659.2382, "trades": 11683, "taker_buy_base": 4333204.5, "taker_buy_quote": 961820.15935 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.2238, "high": 0.2279, "low": 0.2162, "close": 0.2171, "volume": 2691930.6, "close_time": 1761904799999, "quote_volume": 598538.48174, "trades": 3648, "taker_buy_base": 1567340.9, "taker_buy_quote": 348939.8122 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.2171, "high": 0.2239, "low": 0.2168, "close": 0.2202, "volume": 1296356.5, "close_time": 1761908399999, "quote_volume": 286456.30237, "trades": 1889, "taker_buy_base": 532771.9, "taker_buy_quote": 117770.70743 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.2201, "high": 0.2239, "low": 0.2182, "close": 0.2229, "volume": 1000628.1, "close_time": 1761911999999, "quote_volume": 221029.0187, "trades": 1320, "taker_buy_base": 370011.6, "taker_buy_quote": 81745.14687 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2228, "high": 0.2238, "low": 0.2186, "close": 0.2191, "volume": 1025507.4, "close_time": 1761915599999, "quote_volume": 226877.75457, "trades": 1295, "taker_buy_base": 411047.1, "taker_buy_quote": 90994.96481 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.2188, "high": 0.2209, "low": 0.2178, "close": 0.2192, "volume": 665468.2, "close_time": 1761919199999, "quote_volume": 146040.08313, "trades": 1038, "taker_buy_base": 352042.0, "taker_buy_quote": 77248.20019 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.219, "high": 0.2207, "low": 0.2157, "close": 0.2199, "volume": 735744.6, "close_time": 1761922799999, "quote_volume": 159882.62023, "trades": 937, "taker_buy_base": 373293.6, "taker_buy_quote": 81213.48792 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.2192, "high": 0.222, "low": 0.2176, "close": 0.2189, "volume": 666210.3, "close_time": 1761926399999, "quote_volume": 146586.94958, "trades": 878, "taker_buy_base": 416673.7, "taker_buy_quote": 91706.08908 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2189, "high": 0.2194, "low": 0.2123, "close": 0.2132, "volume": 1014925.9, "close_time": 1761929999999, "quote_volume": 219195.04337, "trades": 1119, "taker_buy_base": 469294.4, "taker_buy_quote": 101493.29567 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.2131, "high": 0.2153, "low": 0.2113, "close": 0.214, "volume": 612805.8, "close_time": 1761933599999, "quote_volume": 130683.08831, "trades": 870, "taker_buy_base": 250276.9, "taker_buy_quote": 53366.01933 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.2142, "high": 0.2172, "low": 0.2135, "close": 0.2154, "volume": 508012.0, "close_time": 1761937199999, "quote_volume": 109439.65793, "trades": 795, "taker_buy_base": 329430.3, "taker_buy_quote": 70915.03226 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.215, "high": 0.2196, "low": 0.214, "close": 0.2182, "volume": 633659.9, "close_time": 1761940799999, "quote_volume": 137816.80959, "trades": 911, "taker_buy_base": 265306.3, "taker_buy_quote": 57768.92848 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.218, "high": 0.2194, "low": 0.2165, "close": 0.2166, "volume": 407005.8, "close_time": 1761944399999, "quote_volume": 88802.10834, "trades": 646, "taker_buy_base": 167659.6, "taker_buy_quote": 36625.61169 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.2167, "high": 0.2181, "low": 0.2152, "close": 0.2162, "volume": 207679.8, "close_time": 1761947999999, "quote_volume": 44927.14075, "trades": 433, "taker_buy_base": 86081.7, "taker_buy_quote": 18635.55015 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.2162, "high": 0.2169, "low": 0.2148, "close": 0.2159, "volume": 256642.3, "close_time": 1761951599999, "quote_volume": 55360.11902, "trades": 614, "taker_buy_base": 129167.3, "taker_buy_quote": 27860.42567 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.2159, "high": 0.2167, "low": 0.2142, "close": 0.2143, "volume": 476704.0, "close_time": 1761955199999, "quote_volume": 102870.16201, "trades": 713, "taker_buy_base": 268117.5, "taker_buy_quote": 57840.83793 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2142, "high": 0.2298, "low": 0.2137, "close": 0.2236, "volume": 5712723.3, "close_time": 1761958799999, "quote_volume": 1274287.32468, "trades": 11007, "taker_buy_base": 3729937.5, "taker_buy_quote": 832699.46803 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.2237, "high": 0.2241, "low": 0.2204, "close": 0.2209, "volume": 959554.3, "close_time": 1761962399999, "quote_volume": 213574.7157, "trades": 2361, "taker_buy_base": 509485.5, "taker_buy_quote": 113431.45328 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.2209, "high": 0.2231, "low": 0.2185, "close": 0.2218, "volume": 666433.9, "close_time": 1761965999999, "quote_volume": 147262.54065, "trades": 1300, "taker_buy_base": 178915.0, "taker_buy_quote": 39589.58906 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.2218, "high": 0.2243, "low": 0.2215, "close": 0.223, "volume": 475767.2, "close_time": 1761969599999, "quote_volume": 106209.17155, "trades": 810, "taker_buy_base": 166681.1, "taker_buy_quote": 37184.19978 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2229, "high": 0.2229, "low": 0.2208, "close": 0.2212, "volume": 312334.1, "close_time": 1761973199999, "quote_volume": 69258.90377, "trades": 642, "taker_buy_base": 125866.4, "taker_buy_quote": 27874.8598 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.2212, "high": 0.2224, "low": 0.2203, "close": 0.2205, "volume": 327892.4, "close_time": 1761976799999, "quote_volume": 72557.01458, "trades": 689, "taker_buy_base": 203029.0, "taker_buy_quote": 44944.18203 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.2204, "high": 0.224, "low": 0.2203, "close": 0.2229, "volume": 269827.7, "close_time": 1761980399999, "quote_volume": 60028.23172, "trades": 654, "taker_buy_base": 158724.6, "taker_buy_quote": 35314.13131 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.223, "high": 0.2275, "low": 0.2225, "close": 0.2239, "volume": 1147532.5, "close_time": 1761983999999, "quote_volume": 258872.41292, "trades": 1740, "taker_buy_base": 528456.7, "taker_buy_quote": 119178.75481 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.224, "high": 0.2275, "low": 0.2232, "close": 0.2268, "volume": 1195450.2, "close_time": 1761987599999, "quote_volume": 270219.03884, "trades": 1673, "taker_buy_base": 607279.6, "taker_buy_quote": 137269.49356 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.2267, "high": 0.2267, "low": 0.222, "close": 0.2224, "volume": 1193192.6, "close_time": 1761991199999, "quote_volume": 267537.53091, "trades": 1199, "taker_buy_base": 706477.0, "taker_buy_quote": 158506.73597 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.2225, "high": 0.2244, "low": 0.2222, "close": 0.2232, "volume": 281368.6, "close_time": 1761994799999, "quote_volume": 62767.93743, "trades": 455, "taker_buy_base": 169627.2, "taker_buy_quote": 37832.23416 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.2235, "high": 0.2246, "low": 0.223, "close": 0.2243, "volume": 326793.2, "close_time": 1761998399999, "quote_volume": 73027.29148, "trades": 884, "taker_buy_base": 248039.4, "taker_buy_quote": 55438.14797 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2242, "high": 0.2257, "low": 0.2236, "close": 0.2237, "volume": 804747.0, "close_time": 1762001999999, "quote_volume": 180645.25116, "trades": 1141, "taker_buy_base": 585326.1, "taker_buy_quote": 131396.02452 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.224, "high": 0.2241, "low": 0.2216, "close": 0.222, "volume": 505758.0, "close_time": 1762005599999, "quote_volume": 112565.29251, "trades": 846, "taker_buy_base": 310341.9, "taker_buy_quote": 69073.64355 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.222, "high": 0.2227, "low": 0.2177, "close": 0.2189, "volume": 733828.7, "close_time": 1762009199999, "quote_volume": 161193.05749, "trades": 1124, "taker_buy_base": 353859.6, "taker_buy_quote": 77772.32454 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.2188, "high": 0.2224, "low": 0.2188, "close": 0.2223, "volume": 354436.9, "close_time": 1762012799999, "quote_volume": 78334.84337, "trades": 795, "taker_buy_base": 162968.2, "taker_buy_quote": 36009.9383 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2223, "high": 0.2286, "low": 0.2217, "close": 0.2282, "volume": 1330605.4, "close_time": 1762016399999, "quote_volume": 301213.05824, "trades": 1826, "taker_buy_base": 743392.1, "taker_buy_quote": 168276.69811 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.2282, "high": 0.2284, "low": 0.225, "close": 0.2254, "volume": 1484770.3, "close_time": 1762019999999, "quote_volume": 337240.4055, "trades": 1416, "taker_buy_base": 324023.3, "taker_buy_quote": 73562.8514 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.2253, "high": 0.2273, "low": 0.2246, "close": 0.2271, "volume": 264815.5, "close_time": 1762023599999, "quote_volume": 59833.23868, "trades": 550, "taker_buy_base": 119088.3, "taker_buy_quote": 26927.15323 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.2269, "high": 0.2288, "low": 0.2264, "close": 0.2279, "volume": 287656.5, "close_time": 1762027199999, "quote_volume": 65511.1437, "trades": 428, "taker_buy_base": 126152.3, "taker_buy_quote": 28751.20539 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.228, "high": 0.2285, "low": 0.2265, "close": 0.2267, "volume": 256615.7, "close_time": 1762030799999, "quote_volume": 58376.8432, "trades": 449, "taker_buy_base": 94566.7, "taker_buy_quote": 21529.4092 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.2268, "high": 0.2285, "low": 0.2248, "close": 0.2256, "volume": 573751.3, "close_time": 1762034399999, "quote_volume": 130364.65509, "trades": 817, "taker_buy_base": 302209.2, "taker_buy_quote": 68710.9285 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.2256, "high": 0.2281, "low": 0.2249, "close": 0.2273, "volume": 304452.9, "close_time": 1762037999999, "quote_volume": 69030.00603, "trades": 681, "taker_buy_base": 161890.6, "taker_buy_quote": 36712.14438 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.2272, "high": 0.2311, "low": 0.2268, "close": 0.2305, "volume": 377304.0, "close_time": 1762041599999, "quote_volume": 86644.85902, "trades": 702, "taker_buy_base": 219693.0, "taker_buy_quote": 50445.27078 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2303, "high": 0.2303, "low": 0.222, "close": 0.2233, "volume": 1186979.5, "close_time": 1762045199999, "quote_volume": 266439.99812, "trades": 1681, "taker_buy_base": 500797.5, "taker_buy_quote": 112383.89995 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.2229, "high": 0.2236, "low": 0.2209, "close": 0.2216, "volume": 419670.2, "close_time": 1762048799999, "quote_volume": 93375.38006, "trades": 697, "taker_buy_base": 189675.1, "taker_buy_quote": 42192.00244 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.2216, "high": 0.2257, "low": 0.2212, "close": 0.2218, "volume": 689619.3, "close_time": 1762052399999, "quote_volume": 153422.58579, "trades": 1466, "taker_buy_base": 346946.6, "taker_buy_quote": 77159.36478 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.2218, "high": 0.2227, "low": 0.2197, "close": 0.2205, "volume": 548777.5, "close_time": 1762055999999, "quote_volume": 121115.70371, "trades": 899, "taker_buy_base": 257065.6, "taker_buy_quote": 56796.35997 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2203, "high": 0.2236, "low": 0.2202, "close": 0.223, "volume": 396398.4, "close_time": 1762059599999, "quote_volume": 87891.99621, "trades": 628, "taker_buy_base": 251462.3, "taker_buy_quote": 55745.53546 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.2229, "high": 0.2232, "low": 0.2196, "close": 0.2211, "volume": 414554.1, "close_time": 1762063199999, "quote_volume": 91674.94687, "trades": 737, "taker_buy_base": 194467.2, "taker_buy_quote": 42998.51977 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.2209, "high": 0.231, "low": 0.2206, "close": 0.2268, "volume": 1596805.4, "close_time": 1762066799999, "quote_volume": 363114.84266, "trades": 2449, "taker_buy_base": 843299.1, "taker_buy_quote": 191508.87448 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.2267, "high": 0.2282, "low": 0.2242, "close": 0.2249, "volume": 508861.8, "close_time": 1762070399999, "quote_volume": 114791.12704, "trades": 951, "taker_buy_base": 230312.1, "taker_buy_quote": 51985.74474 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2248, "high": 0.2276, "low": 0.2226, "close": 0.224, "volume": 927005.7, "close_time": 1762073999999, "quote_volume": 208218.25244, "trades": 1333, "taker_buy_base": 456936.6, "taker_buy_quote": 102589.87653 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.2242, "high": 0.2246, "low": 0.2181, "close": 0.2204, "volume": 904592.2, "close_time": 1762077599999, "quote_volume": 199593.2889, "trades": 1505, "taker_buy_base": 445408.6, "taker_buy_quote": 98397.04139 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.2202, "high": 0.221, "low": 0.2159, "close": 0.2174, "volume": 962015.6, "close_time": 1762081199999, "quote_volume": 210327.49358, "trades": 1675, "taker_buy_base": 441564.0, "taker_buy_quote": 96698.11511 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.2174, "high": 0.2204, "low": 0.2169, "close": 0.2203, "volume": 294801.6, "close_time": 1762084799999, "quote_volume": 64627.76613, "trades": 741, "taker_buy_base": 146947.5, "taker_buy_quote": 32240.56828 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2205, "high": 0.2216, "low": 0.2198, "close": 0.2207, "volume": 284644.9, "close_time": 1762088399999, "quote_volume": 62781.68756, "trades": 701, "taker_buy_base": 119409.7, "taker_buy_quote": 26337.03435 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.2207, "high": 0.2284, "low": 0.2205, "close": 0.2256, "volume": 2328574.5, "close_time": 1762091999999, "quote_volume": 524955.87259, "trades": 3837, "taker_buy_base": 1294553.9, "taker_buy_quote": 291976.76796 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.2254, "high": 0.2262, "low": 0.2165, "close": 0.2172, "volume": 1730483.3, "close_time": 1762095599999, "quote_volume": 381633.82706, "trades": 2933, "taker_buy_base": 779263.5, "taker_buy_quote": 171609.49647 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.2172, "high": 0.221, "low": 0.2165, "close": 0.2195, "volume": 670946.1, "close_time": 1762099199999, "quote_volume": 146844.47823, "trades": 1395, "taker_buy_base": 376576.6, "taker_buy_quote": 82404.89633 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2195, "high": 0.2204, "low": 0.2163, "close": 0.2197, "volume": 923479.9, "close_time": 1762102799999, "quote_volume": 201666.02987, "trades": 1568, "taker_buy_base": 418184.7, "taker_buy_quote": 91227.13939 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.2198, "high": 0.2203, "low": 0.2166, "close": 0.2179, "volume": 309784.9, "close_time": 1762106399999, "quote_volume": 67530.69344, "trades": 709, "taker_buy_base": 150177.8, "taker_buy_quote": 32746.99024 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.218, "high": 0.2199, "low": 0.2173, "close": 0.2179, "volume": 531698.7, "close_time": 1762109999999, "quote_volume": 116024.07405, "trades": 848, "taker_buy_base": 319946.9, "taker_buy_quote": 69860.57506 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.2178, "high": 0.2183, "low": 0.2162, "close": 0.2172, "volume": 174170.2, "close_time": 1762113599999, "quote_volume": 37773.86533, "trades": 470, "taker_buy_base": 110586.3, "taker_buy_quote": 23990.40432 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2173, "high": 0.2176, "low": 0.216, "close": 0.2169, "volume": 146476.9, "close_time": 1762117199999, "quote_volume": 31751.92524, "trades": 349, "taker_buy_base": 87446.1, "taker_buy_quote": 18964.02875 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.217, "high": 0.2179, "low": 0.2165, "close": 0.2174, "volume": 87462.8, "close_time": 1762120799999, "quote_volume": 18999.17828, "trades": 306, "taker_buy_base": 31341.0, "taker_buy_quote": 6808.1912 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.2174, "high": 0.2186, "low": 0.2148, "close": 0.2158, "volume": 297428.9, "close_time": 1762124399999, "quote_volume": 64288.4551, "trades": 443, "taker_buy_base": 117055.5, "taker_buy_quote": 25335.13928 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.2159, "high": 0.2198, "low": 0.2159, "close": 0.2191, "volume": 363038.5, "close_time": 1762127999999, "quote_volume": 79349.18211, "trades": 953, "taker_buy_base": 184010.3, "taker_buy_quote": 40227.43927 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.219, "high": 0.2191, "low": 0.2075, "close": 0.2088, "volume": 2451807.1, "close_time": 1762131599999, "quote_volume": 521070.05916, "trades": 2657, "taker_buy_base": 1265888.8, "taker_buy_quote": 268780.19987 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.209, "high": 0.2093, "low": 0.2056, "close": 0.206, "volume": 778833.7, "close_time": 1762135199999, "quote_volume": 161791.64302, "trades": 1447, "taker_buy_base": 402446.1, "taker_buy_quote": 83626.83779 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.2059, "high": 0.2075, "low": 0.2032, "close": 0.2049, "volume": 856860.1, "close_time": 1762138799999, "quote_volume": 175693.49633, "trades": 1361, "taker_buy_base": 496773.8, "taker_buy_quote": 101927.15249 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.205, "high": 0.2063, "low": 0.1984, "close": 0.1991, "volume": 2337435.9, "close_time": 1762142399999, "quote_volume": 473917.27082, "trades": 2738, "taker_buy_base": 1011080.3, "taker_buy_quote": 204457.14986 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1991, "high": 0.1996, "low": 0.1951, "close": 0.199, "volume": 1683195.6, "close_time": 1762145999999, "quote_volume": 331869.55189, "trades": 1787, "taker_buy_base": 1090069.6, "taker_buy_quote": 214955.98115 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.1991, "high": 0.2015, "low": 0.1984, "close": 0.1999, "volume": 1245131.8, "close_time": 1762149599999, "quote_volume": 249131.51924, "trades": 1143, "taker_buy_base": 745876.8, "taker_buy_quote": 149320.7786 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.1998, "high": 0.2011, "low": 0.1939, "close": 0.1976, "volume": 2182403.0, "close_time": 1762153199999, "quote_volume": 429809.78328, "trades": 1626, "taker_buy_base": 1052297.1, "taker_buy_quote": 206825.11389 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.1976, "high": 0.2016, "low": 0.1968, "close": 0.2002, "volume": 1348912.7, "close_time": 1762156799999, "quote_volume": 268690.05859, "trades": 1477, "taker_buy_base": 898544.0, "taker_buy_quote": 178871.22363 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2003, "high": 0.2019, "low": 0.1994, "close": 0.2014, "volume": 931453.7, "close_time": 1762160399999, "quote_volume": 186703.00707, "trades": 1126, "taker_buy_base": 514339.6, "taker_buy_quote": 103087.74258 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.201, "high": 0.2038, "low": 0.1988, "close": 0.1993, "volume": 1042610.4, "close_time": 1762163999999, "quote_volume": 209832.24053, "trades": 1355, "taker_buy_base": 496915.9, "taker_buy_quote": 100130.19011 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.1993, "high": 0.2006, "low": 0.1962, "close": 0.1973, "volume": 784574.9, "close_time": 1762167599999, "quote_volume": 155698.01443, "trades": 1069, "taker_buy_base": 399511.9, "taker_buy_quote": 79371.2574 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.1973, "high": 0.2019, "low": 0.1973, "close": 0.1989, "volume": 923067.1, "close_time": 1762171199999, "quote_volume": 184690.15682, "trades": 1176, "taker_buy_base": 419194.1, "taker_buy_quote": 83910.69985 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.199, "high": 0.2002, "low": 0.1968, "close": 0.1968, "volume": 475718.3, "close_time": 1762174799999, "quote_volume": 94526.49448, "trades": 763, "taker_buy_base": 155193.8, "taker_buy_quote": 30883.48159 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.1969, "high": 0.1975, "low": 0.194, "close": 0.1952, "volume": 1154293.0, "close_time": 1762178399999, "quote_volume": 225676.15466, "trades": 1356, "taker_buy_base": 590254.3, "taker_buy_quote": 115458.63491 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.1953, "high": 0.1977, "low": 0.1944, "close": 0.1961, "volume": 1021357.9, "close_time": 1762181999999, "quote_volume": 199776.64409, "trades": 1108, "taker_buy_base": 460063.3, "taker_buy_quote": 89999.95105 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.1964, "high": 0.1966, "low": 0.1818, "close": 0.1864, "volume": 4829024.0, "close_time": 1762185599999, "quote_volume": 909723.15417, "trades": 5370, "taker_buy_base": 2513958.5, "taker_buy_quote": 473546.64715 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1866, "high": 0.1919, "low": 0.1846, "close": 0.189, "volume": 2593238.0, "close_time": 1762189199999, "quote_volume": 488187.53758, "trades": 2655, "taker_buy_base": 1491282.7, "taker_buy_quote": 280696.33863 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.1891, "high": 0.1933, "low": 0.1887, "close": 0.1929, "volume": 1239371.6, "close_time": 1762192799999, "quote_volume": 236579.75437, "trades": 1417, "taker_buy_base": 764664.9, "taker_buy_quote": 145898.64059 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.1929, "high": 0.1933, "low": 0.1872, "close": 0.1873, "volume": 928578.0, "close_time": 1762196399999, "quote_volume": 176614.72373, "trades": 918, "taker_buy_base": 419146.6, "taker_buy_quote": 79788.83394 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.1873, "high": 0.1886, "low": 0.1861, "close": 0.1864, "volume": 520988.9, "close_time": 1762199999999, "quote_volume": 97537.59292, "trades": 665, "taker_buy_base": 305409.8, "taker_buy_quote": 57187.7033 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1865, "high": 0.1873, "low": 0.1832, "close": 0.184, "volume": 855074.1, "close_time": 1762203599999, "quote_volume": 158433.37739, "trades": 785, "taker_buy_base": 468779.1, "taker_buy_quote": 86904.27341 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.1843, "high": 0.1869, "low": 0.1819, "close": 0.1862, "volume": 885593.7, "close_time": 1762207199999, "quote_volume": 163706.2927, "trades": 935, "taker_buy_base": 400513.0, "taker_buy_quote": 74016.78436 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.1862, "high": 0.1874, "low": 0.1836, "close": 0.1858, "volume": 817114.7, "close_time": 1762210799999, "quote_volume": 151653.50611, "trades": 666, "taker_buy_base": 352171.1, "taker_buy_quote": 65334.61656 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.1858, "high": 0.1895, "low": 0.1844, "close": 0.1883, "volume": 522234.2, "close_time": 1762214399999, "quote_volume": 97895.43957, "trades": 687, "taker_buy_base": 220222.7, "taker_buy_quote": 41307.36178 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1883, "high": 0.1926, "low": 0.1855, "close": 0.1907, "volume": 1201337.0, "close_time": 1762217999999, "quote_volume": 226836.43192, "trades": 1513, "taker_buy_base": 580728.3, "taker_buy_quote": 109553.36196 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.1909, "high": 0.1927, "low": 0.1896, "close": 0.1903, "volume": 632678.8, "close_time": 1762221599999, "quote_volume": 121072.86891, "trades": 702, "taker_buy_base": 333032.0, "taker_buy_quote": 63736.17662 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.1903, "high": 0.1916, "low": 0.1892, "close": 0.1893, "volume": 511730.5, "close_time": 1762225199999, "quote_volume": 97324.07549, "trades": 574, "taker_buy_base": 273370.2, "taker_buy_quote": 52008.16337 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.1896, "high": 0.1919, "low": 0.1887, "close": 0.1909, "volume": 850175.4, "close_time": 1762228799999, "quote_volume": 161891.32216, "trades": 821, "taker_buy_base": 322682.8, "taker_buy_quote": 61462.06463 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1909, "high": 0.1918, "low": 0.1888, "close": 0.189, "volume": 489340.9, "close_time": 1762232399999, "quote_volume": 93150.23631, "trades": 553, "taker_buy_base": 217002.6, "taker_buy_quote": 41335.658 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.1892, "high": 0.1911, "low": 0.1803, "close": 0.1806, "volume": 2246130.2, "close_time": 1762235999999, "quote_volume": 415588.1874, "trades": 2303, "taker_buy_base": 1017643.0, "taker_buy_quote": 188341.2895 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.1805, "high": 0.1885, "low": 0.1803, "close": 0.1848, "volume": 1536418.9, "close_time": 1762239599999, "quote_volume": 283869.70905, "trades": 1643, "taker_buy_base": 754217.9, "taker_buy_quote": 139399.01208 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.1848, "high": 0.185, "low": 0.1794, "close": 0.1827, "volume": 1517976.1, "close_time": 1762243199999, "quote_volume": 276734.18386, "trades": 1999, "taker_buy_base": 654074.1, "taker_buy_quote": 119349.83085 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1826, "high": 0.1917, "low": 0.1819, "close": 0.1882, "volume": 1097987.8, "close_time": 1762246799999, "quote_volume": 205715.44475, "trades": 2628, "taker_buy_base": 510445.9, "taker_buy_quote": 95589.67157 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.1883, "high": 0.191, "low": 0.1872, "close": 0.19, "volume": 670504.0, "close_time": 1762250399999, "quote_volume": 126778.19514, "trades": 1463, "taker_buy_base": 364738.4, "taker_buy_quote": 68967.6515 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.1901, "high": 0.1935, "low": 0.1895, "close": 0.193, "volume": 1028887.6, "close_time": 1762253999999, "quote_volume": 197097.86199, "trades": 1435, "taker_buy_base": 622317.9, "taker_buy_quote": 119164.78663 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.193, "high": 0.1937, "low": 0.1895, "close": 0.1916, "volume": 1451872.6, "close_time": 1762257599999, "quote_volume": 277935.04566, "trades": 1732, "taker_buy_base": 740160.0, "taker_buy_quote": 141745.66595 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1916, "high": 0.1925, "low": 0.1888, "close": 0.1896, "volume": 794382.0, "close_time": 1762261199999, "quote_volume": 151249.64148, "trades": 1102, "taker_buy_base": 393292.6, "taker_buy_quote": 74882.66338 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.1897, "high": 0.1908, "low": 0.1869, "close": 0.19, "volume": 805112.8, "close_time": 1762264799999, "quote_volume": 152151.79167, "trades": 1363, "taker_buy_base": 416958.1, "taker_buy_quote": 78812.76961 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.1901, "high": 0.1964, "low": 0.1881, "close": 0.1949, "volume": 2052033.4, "close_time": 1762268399999, "quote_volume": 395303.86817, "trades": 3083, "taker_buy_base": 945172.2, "taker_buy_quote": 182138.06994 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.1948, "high": 0.2064, "low": 0.1948, "close": 0.1951, "volume": 6434411.8, "close_time": 1762271999999, "quote_volume": 1296338.24323, "trades": 9138, "taker_buy_base": 3259679.2, "taker_buy_quote": 656413.77384 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1951, "high": 0.1968, "low": 0.1904, "close": 0.1917, "volume": 2168175.3, "close_time": 1762275599999, "quote_volume": 419401.04586, "trades": 3184, "taker_buy_base": 1159807.5, "taker_buy_quote": 224293.25804 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.1917, "high": 0.195, "low": 0.1862, "close": 0.1905, "volume": 2758076.1, "close_time": 1762279199999, "quote_volume": 527398.38811, "trades": 4492, "taker_buy_base": 1458979.3, "taker_buy_quote": 278963.84764 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1905, "high": 0.1909, "low": 0.1858, "close": 0.1894, "volume": 2909924.2, "close_time": 1762282799999, "quote_volume": 548311.70778, "trades": 4548, "taker_buy_base": 1507904.8, "taker_buy_quote": 284254.43055 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.1894, "high": 0.1917, "low": 0.1878, "close": 0.1885, "volume": 1707432.3, "close_time": 1762286399999, "quote_volume": 323646.22463, "trades": 2830, "taker_buy_base": 887186.6, "taker_buy_quote": 168152.507 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1887, "high": 0.1916, "low": 0.1828, "close": 0.1884, "volume": 3456549.9, "close_time": 1762289999999, "quote_volume": 646022.87087, "trades": 5691, "taker_buy_base": 1671154.9, "taker_buy_quote": 312278.61115 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.1884, "high": 0.1896, "low": 0.1822, "close": 0.188, "volume": 3668162.9, "close_time": 1762293599999, "quote_volume": 682680.62376, "trades": 5734, "taker_buy_base": 1927223.3, "taker_buy_quote": 358735.21191 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.1881, "high": 0.1928, "low": 0.1867, "close": 0.1926, "volume": 2063705.8, "close_time": 1762297199999, "quote_volume": 392705.10941, "trades": 2481, "taker_buy_base": 1069241.1, "taker_buy_quote": 203370.86741 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.1925, "high": 0.1935, "low": 0.1892, "close": 0.1897, "volume": 1639824.4, "close_time": 1762300799999, "quote_volume": 313789.06886, "trades": 2171, "taker_buy_base": 845768.2, "taker_buy_quote": 161798.12882 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1898, "high": 0.1908, "low": 0.1861, "close": 0.1871, "volume": 1087426.3, "close_time": 1762304399999, "quote_volume": 204769.6035, "trades": 1715, "taker_buy_base": 522085.2, "taker_buy_quote": 98225.74188 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.1872, "high": 0.1872, "low": 0.1778, "close": 0.1841, "volume": 2305107.1, "close_time": 1762307999999, "quote_volume": 419355.37505, "trades": 3403, "taker_buy_base": 1069963.7, "taker_buy_quote": 194290.70392 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.1841, "high": 0.1899, "low": 0.1841, "close": 0.1896, "volume": 2146016.5, "close_time": 1762311599999, "quote_volume": 401209.76325, "trades": 3035, "taker_buy_base": 1018500.8, "taker_buy_quote": 190386.606 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.1897, "high": 0.1929, "low": 0.1894, "close": 0.1914, "volume": 1326205.1, "close_time": 1762315199999, "quote_volume": 253000.56949, "trades": 2069, "taker_buy_base": 545414.5, "taker_buy_quote": 104036.57884 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1912, "high": 0.1925, "low": 0.1893, "close": 0.1903, "volume": 730132.1, "close_time": 1762318799999, "quote_volume": 139234.86704, "trades": 1301, "taker_buy_base": 366750.6, "taker_buy_quote": 69916.50598 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.1903, "high": 0.1913, "low": 0.1894, "close": 0.1896, "volume": 405826.9, "close_time": 1762322399999, "quote_volume": 77211.08716, "trades": 823, "taker_buy_base": 240427.2, "taker_buy_quote": 45751.83547 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.1895, "high": 0.1903, "low": 0.1875, "close": 0.1898, "volume": 573632.7, "close_time": 1762325999999, "quote_volume": 108215.04823, "trades": 942, "taker_buy_base": 271468.7, "taker_buy_quote": 51196.14636 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.1899, "high": 0.1902, "low": 0.1873, "close": 0.1886, "volume": 721239.2, "close_time": 1762329599999, "quote_volume": 136258.99324, "trades": 1175, "taker_buy_base": 334750.4, "taker_buy_quote": 63258.88361 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1887, "high": 0.1887, "low": 0.1831, "close": 0.1844, "volume": 528895.7, "close_time": 1762333199999, "quote_volume": 98119.03169, "trades": 1313, "taker_buy_base": 281971.9, "taker_buy_quote": 52257.54072 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.1844, "high": 0.1871, "low": 0.184, "close": 0.1863, "volume": 527050.1, "close_time": 1762336799999, "quote_volume": 97810.94572, "trades": 1108, "taker_buy_base": 210565.7, "taker_buy_quote": 39119.55284 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1862, "high": 0.1873, "low": 0.1829, "close": 0.1831, "volume": 717754.4, "close_time": 1762340399999, "quote_volume": 132783.7163, "trades": 1284, "taker_buy_base": 376618.9, "taker_buy_quote": 69675.34001 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.1831, "high": 0.1867, "low": 0.1827, "close": 0.1861, "volume": 861671.6, "close_time": 1762343999999, "quote_volume": 159097.37135, "trades": 1369, "taker_buy_base": 497397.5, "taker_buy_quote": 91987.75786 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.186, "high": 0.1893, "low": 0.1857, "close": 0.1878, "volume": 695173.4, "close_time": 1762347599999, "quote_volume": 130515.24375, "trades": 1089, "taker_buy_base": 405431.5, "taker_buy_quote": 76159.15495 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.1877, "high": 0.1933, "low": 0.1858, "close": 0.193, "volume": 1215245.9, "close_time": 1762351199999, "quote_volume": 229629.65539, "trades": 1714, "taker_buy_base": 646670.0, "taker_buy_quote": 122438.30634 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.193, "high": 0.1931, "low": 0.1881, "close": 0.1911, "volume": 1452186.2, "close_time": 1762354799999, "quote_volume": 277162.47838, "trades": 2231, "taker_buy_base": 637502.4, "taker_buy_quote": 121675.55333 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.191, "high": 0.1948, "low": 0.19, "close": 0.1943, "volume": 1136334.5, "close_time": 1762358399999, "quote_volume": 219028.28049, "trades": 1969, "taker_buy_base": 646044.2, "taker_buy_quote": 124518.40031 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1942, "high": 0.196, "low": 0.1927, "close": 0.1955, "volume": 829085.1, "close_time": 1762361999999, "quote_volume": 160903.74926, "trades": 1500, "taker_buy_base": 416709.6, "taker_buy_quote": 80864.7897 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.1955, "high": 0.1996, "low": 0.1942, "close": 0.1966, "volume": 1219078.4, "close_time": 1762365599999, "quote_volume": 241078.51272, "trades": 1325, "taker_buy_base": 508393.3, "taker_buy_quote": 100165.70125 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.1965, "high": 0.1986, "low": 0.1957, "close": 0.1978, "volume": 438986.0, "close_time": 1762369199999, "quote_volume": 86484.08968, "trades": 849, "taker_buy_base": 215486.2, "taker_buy_quote": 42468.06524 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.198, "high": 0.1989, "low": 0.1966, "close": 0.1973, "volume": 475269.1, "close_time": 1762372799999, "quote_volume": 93903.42117, "trades": 976, "taker_buy_base": 224589.8, "taker_buy_quote": 44361.53623 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1972, "high": 0.1977, "low": 0.193, "close": 0.1961, "volume": 1059212.5, "close_time": 1762376399999, "quote_volume": 206832.08812, "trades": 1519, "taker_buy_base": 544697.2, "taker_buy_quote": 106370.35292 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.196, "high": 0.2008, "low": 0.1948, "close": 0.2002, "volume": 732803.9, "close_time": 1762379999999, "quote_volume": 145344.71982, "trades": 1217, "taker_buy_base": 340379.3, "taker_buy_quote": 67559.59982 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.2001, "high": 0.2005, "low": 0.1981, "close": 0.1989, "volume": 672505.3, "close_time": 1762383599999, "quote_volume": 133939.47178, "trades": 838, "taker_buy_base": 273754.3, "taker_buy_quote": 54532.9864 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.1989, "high": 0.1996, "low": 0.1955, "close": 0.197, "volume": 773356.6, "close_time": 1762387199999, "quote_volume": 152496.10664, "trades": 1487, "taker_buy_base": 294041.8, "taker_buy_quote": 57934.68831 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.197, "high": 0.1977, "low": 0.1943, "close": 0.1956, "volume": 487589.2, "close_time": 1762390799999, "quote_volume": 95752.01656, "trades": 1047, "taker_buy_base": 257536.2, "taker_buy_quote": 50574.9743 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1955, "high": 0.1955, "low": 0.1918, "close": 0.1947, "volume": 980372.9, "close_time": 1762394399999, "quote_volume": 189622.17829, "trades": 1696, "taker_buy_base": 477222.6, "taker_buy_quote": 92383.37587 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.1946, "high": 0.1965, "low": 0.1921, "close": 0.1964, "volume": 403051.0, "close_time": 1762397999999, "quote_volume": 78131.85669, "trades": 1003, "taker_buy_base": 180624.4, "taker_buy_quote": 35051.76497 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.1965, "high": 0.2007, "low": 0.1964, "close": 0.1999, "volume": 1292380.9, "close_time": 1762401599999, "quote_volume": 256436.52349, "trades": 1876, "taker_buy_base": 677261.9, "taker_buy_quote": 134493.66873 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1998, "high": 0.2045, "low": 0.1998, "close": 0.2031, "volume": 1832172.2, "close_time": 1762405199999, "quote_volume": 370460.64454, "trades": 3004, "taker_buy_base": 928655.1, "taker_buy_quote": 187739.05956 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.203, "high": 0.2079, "low": 0.2008, "close": 0.2018, "volume": 1957501.3, "close_time": 1762408799999, "quote_volume": 399269.93879, "trades": 3739, "taker_buy_base": 885878.1, "taker_buy_quote": 180840.86791 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.2017, "high": 0.2078, "low": 0.1989, "close": 0.2062, "volume": 1843644.0, "close_time": 1762412399999, "quote_volume": 376357.08041, "trades": 3438, "taker_buy_base": 993372.3, "taker_buy_quote": 202742.28534 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.2061, "high": 0.214, "low": 0.2032, "close": 0.2113, "volume": 4335445.0, "close_time": 1762415999999, "quote_volume": 909064.67751, "trades": 6551, "taker_buy_base": 2471167.3, "taker_buy_quote": 517820.72669 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.211, "high": 0.2132, "low": 0.1989, "close": 0.2022, "volume": 5648605.0, "close_time": 1762419599999, "quote_volume": 1157533.25451, "trades": 7163, "taker_buy_base": 2862279.9, "taker_buy_quote": 585879.3337 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.2022, "high": 0.2036, "low": 0.1978, "close": 0.1991, "volume": 1796922.8, "close_time": 1762423199999, "quote_volume": 361442.26199, "trades": 2963, "taker_buy_base": 984765.6, "taker_buy_quote": 198167.77721 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.1991, "high": 0.1998, "low": 0.1966, "close": 0.1978, "volume": 1007101.1, "close_time": 1762426799999, "quote_volume": 199646.98628, "trades": 1750, "taker_buy_base": 495708.5, "taker_buy_quote": 98283.28394 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.1978, "high": 0.199, "low": 0.1934, "close": 0.1987, "volume": 1315436.9, "close_time": 1762430399999, "quote_volume": 257870.71734, "trades": 2107, "taker_buy_base": 555177.8, "taker_buy_quote": 108926.20409 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1987, "high": 0.2021, "low": 0.1947, "close": 0.1969, "volume": 1758221.5, "close_time": 1762433999999, "quote_volume": 348709.66345, "trades": 2834, "taker_buy_base": 933109.7, "taker_buy_quote": 185153.5765 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.1968, "high": 0.2046, "low": 0.1965, "close": 0.202, "volume": 1326851.8, "close_time": 1762437599999, "quote_volume": 266667.59283, "trades": 1960, "taker_buy_base": 658748.3, "taker_buy_quote": 132323.12577 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.2019, "high": 0.2038, "low": 0.1979, "close": 0.2008, "volume": 1607548.8, "close_time": 1762441199999, "quote_volume": 322960.23242, "trades": 2799, "taker_buy_base": 757208.0, "taker_buy_quote": 152270.21172 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2008, "high": 0.2036, "low": 0.1962, "close": 0.1971, "volume": 2026943.1, "close_time": 1762444799999, "quote_volume": 404654.33719, "trades": 4007, "taker_buy_base": 1042088.9, "taker_buy_quote": 207910.49764 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.197, "high": 0.1988, "low": 0.1953, "close": 0.1968, "volume": 1505368.2, "close_time": 1762448399999, "quote_volume": 296343.75964, "trades": 2866, "taker_buy_base": 640044.2, "taker_buy_quote": 126052.56898 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.1969, "high": 0.1989, "low": 0.1944, "close": 0.1985, "volume": 843239.0, "close_time": 1762451999999, "quote_volume": 165628.52744, "trades": 1606, "taker_buy_base": 393703.1, "taker_buy_quote": 77406.66958 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.1985, "high": 0.1994, "low": 0.1947, "close": 0.1967, "volume": 574931.0, "close_time": 1762455599999, "quote_volume": 113102.53554, "trades": 1406, "taker_buy_base": 280436.5, "taker_buy_quote": 55123.88007 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.1969, "high": 0.1986, "low": 0.1951, "close": 0.1975, "volume": 503788.2, "close_time": 1762459199999, "quote_volume": 99304.86224, "trades": 1235, "taker_buy_base": 193250.0, "taker_buy_quote": 38095.16547 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1976, "high": 0.2002, "low": 0.1956, "close": 0.1969, "volume": 506853.8, "close_time": 1762462799999, "quote_volume": 100296.79446, "trades": 1184, "taker_buy_base": 194690.2, "taker_buy_quote": 38514.82156 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.1968, "high": 0.1989, "low": 0.1965, "close": 0.198, "volume": 437707.7, "close_time": 1762466399999, "quote_volume": 86633.23863, "trades": 855, "taker_buy_base": 209695.7, "taker_buy_quote": 41520.53517 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.1979, "high": 0.1994, "low": 0.1954, "close": 0.1982, "volume": 520789.7, "close_time": 1762469999999, "quote_volume": 103122.87224, "trades": 627, "taker_buy_base": 279412.7, "taker_buy_quote": 55331.53442 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.198, "high": 0.1987, "low": 0.1928, "close": 0.1951, "volume": 691192.3, "close_time": 1762473599999, "quote_volume": 134461.31609, "trades": 1204, "taker_buy_base": 278875.1, "taker_buy_quote": 54236.92299 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.195, "high": 0.1961, "low": 0.1909, "close": 0.1946, "volume": 661285.5, "close_time": 1762477199999, "quote_volume": 128245.45433, "trades": 1468, "taker_buy_base": 348279.8, "taker_buy_quote": 67605.7778 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.1947, "high": 0.1959, "low": 0.1913, "close": 0.1943, "volume": 847350.1, "close_time": 1762480799999, "quote_volume": 163928.78736, "trades": 1775, "taker_buy_base": 411535.7, "taker_buy_quote": 79610.88289 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1944, "high": 0.1959, "low": 0.1929, "close": 0.1956, "volume": 457074.1, "close_time": 1762484399999, "quote_volume": 88856.74684, "trades": 1259, "taker_buy_base": 209915.1, "taker_buy_quote": 40833.29722 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.1955, "high": 0.198, "low": 0.1937, "close": 0.1945, "volume": 590984.9, "close_time": 1762487999999, "quote_volume": 115691.76565, "trades": 1099, "taker_buy_base": 203589.1, "taker_buy_quote": 39920.45318 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1946, "high": 0.1955, "low": 0.1924, "close": 0.1954, "volume": 502001.5, "close_time": 1762491599999, "quote_volume": 97290.19097, "trades": 915, "taker_buy_base": 249847.1, "taker_buy_quote": 48433.09187 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.1953, "high": 0.1978, "low": 0.1946, "close": 0.1973, "volume": 635083.4, "close_time": 1762495199999, "quote_volume": 124807.18186, "trades": 1410, "taker_buy_base": 227891.2, "taker_buy_quote": 44802.36043 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.1972, "high": 0.1983, "low": 0.1948, "close": 0.195, "volume": 446746.1, "close_time": 1762498799999, "quote_volume": 87805.05622, "trades": 947, "taker_buy_base": 167177.8, "taker_buy_quote": 32906.39837 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.195, "high": 0.199, "low": 0.1944, "close": 0.1987, "volume": 556099.0, "close_time": 1762502399999, "quote_volume": 108901.08074, "trades": 1182, "taker_buy_base": 284967.3, "taker_buy_quote": 55814.88861 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1986, "high": 0.2018, "low": 0.1964, "close": 0.1976, "volume": 1149682.6, "close_time": 1762505999999, "quote_volume": 228262.55023, "trades": 1667, "taker_buy_base": 559053.1, "taker_buy_quote": 110909.19764 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.1975, "high": 0.1977, "low": 0.1915, "close": 0.1925, "volume": 1695812.0, "close_time": 1762509599999, "quote_volume": 328975.4722, "trades": 2198, "taker_buy_base": 991439.4, "taker_buy_quote": 192196.013 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.1927, "high": 0.1933, "low": 0.19, "close": 0.1919, "volume": 1015424.2, "close_time": 1762513199999, "quote_volume": 194612.79211, "trades": 1165, "taker_buy_base": 610954.6, "taker_buy_quote": 117137.79366 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.1917, "high": 0.1917, "low": 0.1877, "close": 0.1903, "volume": 1418868.9, "close_time": 1762516799999, "quote_volume": 268873.10112, "trades": 2547, "taker_buy_base": 862928.9, "taker_buy_quote": 163556.65103 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1903, "high": 0.1914, "low": 0.1862, "close": 0.1875, "volume": 1231795.8, "close_time": 1762520399999, "quote_volume": 232697.7927, "trades": 2244, "taker_buy_base": 692255.3, "taker_buy_quote": 130847.22302 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.1875, "high": 0.1925, "low": 0.187, "close": 0.1909, "volume": 947650.4, "close_time": 1762523999999, "quote_volume": 179718.4129, "trades": 2363, "taker_buy_base": 481305.2, "taker_buy_quote": 91254.1186 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.1908, "high": 0.1964, "low": 0.1867, "close": 0.1953, "volume": 1172716.0, "close_time": 1762527599999, "quote_volume": 224987.09528, "trades": 3492, "taker_buy_base": 527448.0, "taker_buy_quote": 101132.23197 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.1954, "high": 0.1992, "low": 0.1929, "close": 0.1982, "volume": 1390286.1, "close_time": 1762531199999, "quote_volume": 272723.61651, "trades": 2934, "taker_buy_base": 529835.9, "taker_buy_quote": 103901.1537 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1981, "high": 0.2052, "low": 0.198, "close": 0.2048, "volume": 2243470.7, "close_time": 1762534799999, "quote_volume": 452499.59932, "trades": 3213, "taker_buy_base": 1032492.2, "taker_buy_quote": 208294.78513 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.2049, "high": 0.2085, "low": 0.2032, "close": 0.2071, "volume": 1723249.3, "close_time": 1762538399999, "quote_volume": 355427.21429, "trades": 2145, "taker_buy_base": 766478.9, "taker_buy_quote": 158092.07139 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.2074, "high": 0.2087, "low": 0.2055, "close": 0.2065, "volume": 865088.0, "close_time": 1762541999999, "quote_volume": 179722.9085, "trades": 1206, "taker_buy_base": 352491.6, "taker_buy_quote": 73235.17499 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.2058, "high": 0.219, "low": 0.2053, "close": 0.2152, "volume": 1870384.8, "close_time": 1762545599999, "quote_volume": 394491.76043, "trades": 3020, "taker_buy_base": 1067865.5, "taker_buy_quote": 225582.44757 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.2151, "high": 0.2159, "low": 0.203, "close": 0.2101, "volume": 2476733.9, "close_time": 1762549199999, "quote_volume": 521200.79652, "trades": 4411, "taker_buy_base": 1129390.7, "taker_buy_quote": 236759.82405 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.2101, "high": 0.2107, "low": 0.2083, "close": 0.2094, "volume": 606695.1, "close_time": 1762552799999, "quote_volume": 127018.35213, "trades": 962, "taker_buy_base": 312635.3, "taker_buy_quote": 65427.3998 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.2094, "high": 0.2114, "low": 0.2089, "close": 0.2108, "volume": 613661.4, "close_time": 1762556399999, "quote_volume": 128928.1042, "trades": 1064, "taker_buy_base": 354719.5, "taker_buy_quote": 74529.42355 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.2106, "high": 0.2107, "low": 0.2063, "close": 0.2083, "volume": 899003.1, "close_time": 1762559999999, "quote_volume": 187169.668, "trades": 1278, "taker_buy_base": 473025.7, "taker_buy_quote": 98530.70585 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2082, "high": 0.219, "low": 0.2081, "close": 0.2088, "volume": 2096494.9, "close_time": 1762563599999, "quote_volume": 449528.37648, "trades": 3012, "taker_buy_base": 1126436.1, "taker_buy_quote": 241543.7555 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.2087, "high": 0.2134, "low": 0.2086, "close": 0.2117, "volume": 944576.8, "close_time": 1762567199999, "quote_volume": 199374.81107, "trades": 1333, "taker_buy_base": 449197.0, "taker_buy_quote": 94828.09892 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.2119, "high": 0.2169, "low": 0.2105, "close": 0.2116, "volume": 818383.1, "close_time": 1762570799999, "quote_volume": 174618.66409, "trades": 1218, "taker_buy_base": 479956.3, "taker_buy_quote": 102425.62996 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.2109, "high": 0.2123, "low": 0.2061, "close": 0.2067, "volume": 635566.0, "close_time": 1762574399999, "quote_volume": 132878.48314, "trades": 880, "taker_buy_base": 281116.4, "taker_buy_quote": 58729.29434 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.2067, "high": 0.2096, "low": 0.2066, "close": 0.2072, "volume": 369053.6, "close_time": 1762577999999, "quote_volume": 76718.81199, "trades": 704, "taker_buy_base": 169648.1, "taker_buy_quote": 35265.18643 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.2071, "high": 0.208, "low": 0.2026, "close": 0.2042, "volume": 775139.7, "close_time": 1762581599999, "quote_volume": 158793.29838, "trades": 992, "taker_buy_base": 270098.5, "taker_buy_quote": 55297.99419 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.2042, "high": 0.2087, "low": 0.2026, "close": 0.2075, "volume": 882573.2, "close_time": 1762585199999, "quote_volume": 181354.93499, "trades": 1276, "taker_buy_base": 474960.2, "taker_buy_quote": 97695.7321 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.2076, "high": 0.2079, "low": 0.2036, "close": 0.2061, "volume": 673782.3, "close_time": 1762588799999, "quote_volume": 138488.15457, "trades": 971, "taker_buy_base": 239189.6, "taker_buy_quote": 49184.25454 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.206, "high": 0.2099, "low": 0.2027, "close": 0.2063, "volume": 1427290.5, "close_time": 1762592399999, "quote_volume": 294977.60818, "trades": 1791, "taker_buy_base": 673357.5, "taker_buy_quote": 139320.29511 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.2063, "high": 0.2078, "low": 0.2036, "close": 0.2044, "volume": 546057.5, "close_time": 1762595999999, "quote_volume": 112252.38312, "trades": 808, "taker_buy_base": 263741.2, "taker_buy_quote": 54228.59584 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.2043, "high": 0.2061, "low": 0.2035, "close": 0.2049, "volume": 480588.6, "close_time": 1762599599999, "quote_volume": 98495.85677, "trades": 669, "taker_buy_base": 249752.5, "taker_buy_quote": 51179.8601 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.2048, "high": 0.2077, "low": 0.2041, "close": 0.2052, "volume": 494605.2, "close_time": 1762603199999, "quote_volume": 101709.50851, "trades": 843, "taker_buy_base": 322825.6, "taker_buy_quote": 66401.33137 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.2052, "high": 0.2074, "low": 0.205, "close": 0.2072, "volume": 479470.2, "close_time": 1762606799999, "quote_volume": 98925.69054, "trades": 674, "taker_buy_base": 294454.0, "taker_buy_quote": 60734.17334 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.2072, "high": 0.2072, "low": 0.2027, "close": 0.2027, "volume": 467665.0, "close_time": 1762610399999, "quote_volume": 95789.41638, "trades": 950, "taker_buy_base": 211151.4, "taker_buy_quote": 43272.78013 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.2027, "high": 0.2037, "low": 0.2, "close": 0.2034, "volume": 473529.8, "close_time": 1762613999999, "quote_volume": 95778.54304, "trades": 840, "taker_buy_base": 235120.8, "taker_buy_quote": 47565.12268 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.2033, "high": 0.2041, "low": 0.1973, "close": 0.1984, "volume": 806412.7, "close_time": 1762617599999, "quote_volume": 160758.51998, "trades": 1155, "taker_buy_base": 386391.3, "taker_buy_quote": 77000.28681 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1984, "high": 0.1999, "low": 0.197, "close": 0.1989, "volume": 540991.8, "close_time": 1762621199999, "quote_volume": 107507.7411, "trades": 931, "taker_buy_base": 317592.7, "taker_buy_quote": 63108.5336 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.1987, "high": 0.2001, "low": 0.1976, "close": 0.1993, "volume": 240770.2, "close_time": 1762624799999, "quote_volume": 47877.96229, "trades": 461, "taker_buy_base": 145320.8, "taker_buy_quote": 28901.9569 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.1996, "high": 0.2015, "low": 0.1993, "close": 0.201, "volume": 266204.9, "close_time": 1762628399999, "quote_volume": 53414.36908, "trades": 531, "taker_buy_base": 150355.1, "taker_buy_quote": 30177.40755 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.2009, "high": 0.2015, "low": 0.198, "close": 0.2011, "volume": 366225.5, "close_time": 1762631999999, "quote_volume": 72973.5485, "trades": 473, "taker_buy_base": 135217.5, "taker_buy_quote": 26972.66998 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2011, "high": 0.2011, "low": 0.1997, "close": 0.2, "volume": 237459.4, "close_time": 1762635599999, "quote_volume": 47577.86627, "trades": 461, "taker_buy_base": 126343.7, "taker_buy_quote": 25309.69519 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.2, "high": 0.2022, "low": 0.1994, "close": 0.2017, "volume": 150461.3, "close_time": 1762639199999, "quote_volume": 30255.42911, "trades": 334, "taker_buy_base": 95784.0, "taker_buy_quote": 19258.32039 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.2016, "high": 0.2034, "low": 0.2014, "close": 0.2029, "volume": 85272.2, "close_time": 1762642799999, "quote_volume": 17274.62166, "trades": 178, "taker_buy_base": 48554.5, "taker_buy_quote": 9842.90223 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.2028, "high": 0.2062, "low": 0.2027, "close": 0.204, "volume": 492501.1, "close_time": 1762646399999, "quote_volume": 100650.24068, "trades": 892, "taker_buy_base": 282929.2, "taker_buy_quote": 57791.0369 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2039, "high": 0.2042, "low": 0.1995, "close": 0.2002, "volume": 527927.9, "close_time": 1762649999999, "quote_volume": 106463.94812, "trades": 1326, "taker_buy_base": 284682.6, "taker_buy_quote": 57420.98433 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.2001, "high": 0.2011, "low": 0.1989, "close": 0.1991, "volume": 316452.9, "close_time": 1762653599999, "quote_volume": 63186.4379, "trades": 697, "taker_buy_base": 159817.0, "taker_buy_quote": 31913.24945 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.1991, "high": 0.1991, "low": 0.1941, "close": 0.1947, "volume": 484512.0, "close_time": 1762657199999, "quote_volume": 95139.9967, "trades": 1280, "taker_buy_base": 260323.2, "taker_buy_quote": 51112.09283 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.1947, "high": 0.1962, "low": 0.1927, "close": 0.1958, "volume": 396561.6, "close_time": 1762660799999, "quote_volume": 77086.84927, "trades": 984, "taker_buy_base": 200587.3, "taker_buy_quote": 39035.97592 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1957, "high": 0.1968, "low": 0.195, "close": 0.1952, "volume": 430807.7, "close_time": 1762664399999, "quote_volume": 84375.21082, "trades": 801, "taker_buy_base": 250494.3, "taker_buy_quote": 49067.8653 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.1953, "high": 0.1963, "low": 0.1944, "close": 0.1957, "volume": 194939.1, "close_time": 1762667999999, "quote_volume": 38053.22492, "trades": 548, "taker_buy_base": 119334.7, "taker_buy_quote": 23302.71879 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.1955, "high": 0.1977, "low": 0.1951, "close": 0.1957, "volume": 190932.4, "close_time": 1762671599999, "quote_volume": 37518.73566, "trades": 643, "taker_buy_base": 112606.8, "taker_buy_quote": 22121.36415 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.1958, "high": 0.1981, "low": 0.1956, "close": 0.197, "volume": 692578.2, "close_time": 1762675199999, "quote_volume": 136456.14038, "trades": 1366, "taker_buy_base": 410133.4, "taker_buy_quote": 80823.35376 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.197, "high": 0.1974, "low": 0.1951, "close": 0.196, "volume": 223058.1, "close_time": 1762678799999, "quote_volume": 43712.83637, "trades": 614, "taker_buy_base": 97656.0, "taker_buy_quote": 19155.57133 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.1961, "high": 0.1971, "low": 0.1944, "close": 0.1947, "volume": 206226.7, "close_time": 1762682399999, "quote_volume": 40329.79421, "trades": 624, "taker_buy_base": 105209.9, "taker_buy_quote": 20568.91484 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1946, "high": 0.1958, "low": 0.1926, "close": 0.1952, "volume": 656785.1, "close_time": 1762685999999, "quote_volume": 127463.15482, "trades": 1360, "taker_buy_base": 319964.2, "taker_buy_quote": 62134.0761 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.1953, "high": 0.1983, "low": 0.1953, "close": 0.1981, "volume": 256319.8, "close_time": 1762689599999, "quote_volume": 50545.94393, "trades": 761, "taker_buy_base": 141476.8, "taker_buy_quote": 27902.64162 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.198, "high": 0.201, "low": 0.1979, "close": 0.1982, "volume": 440808.2, "close_time": 1762693199999, "quote_volume": 87887.34348, "trades": 1012, "taker_buy_base": 226844.2, "taker_buy_quote": 45240.12341 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.1982, "high": 0.2008, "low": 0.1975, "close": 0.1995, "volume": 359048.3, "close_time": 1762696799999, "quote_volume": 71573.7391, "trades": 834, "taker_buy_base": 184881.4, "taker_buy_quote": 36847.61302 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.1996, "high": 0.2021, "low": 0.1981, "close": 0.1993, "volume": 456802.6, "close_time": 1762700399999, "quote_volume": 91448.76247, "trades": 1244, "taker_buy_base": 204713.9, "taker_buy_quote": 40951.24794 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.1995, "high": 0.2041, "low": 0.1995, "close": 0.2028, "volume": 471824.4, "close_time": 1762703999999, "quote_volume": 95510.57096, "trades": 1244, "taker_buy_base": 228174.3, "taker_buy_quote": 46166.24736 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2027, "high": 0.204, "low": 0.2014, "close": 0.2035, "volume": 321862.0, "close_time": 1762707599999, "quote_volume": 65264.36111, "trades": 835, "taker_buy_base": 171224.5, "taker_buy_quote": 34743.48291 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.2034, "high": 0.2046, "low": 0.2013, "close": 0.2021, "volume": 499317.4, "close_time": 1762711199999, "quote_volume": 101369.09471, "trades": 1130, "taker_buy_base": 268584.8, "taker_buy_quote": 54561.29723 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.2021, "high": 0.2047, "low": 0.2006, "close": 0.2041, "volume": 464541.1, "close_time": 1762714799999, "quote_volume": 94073.5236, "trades": 781, "taker_buy_base": 204652.2, "taker_buy_quote": 41514.59775 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.2042, "high": 0.2062, "low": 0.2039, "close": 0.2052, "volume": 577905.9, "close_time": 1762718399999, "quote_volume": 118589.47222, "trades": 1112, "taker_buy_base": 339359.1, "taker_buy_quote": 69627.65579 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.2053, "high": 0.2064, "low": 0.2034, "close": 0.2037, "volume": 305264.0, "close_time": 1762721999999, "quote_volume": 62487.72033, "trades": 698, "taker_buy_base": 139596.0, "taker_buy_quote": 28593.12095 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.2038, "high": 0.2038, "low": 0.2023, "close": 0.2034, "volume": 285963.6, "close_time": 1762725599999, "quote_volume": 58063.45549, "trades": 985, "taker_buy_base": 131578.0, "taker_buy_quote": 26719.44181 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.2034, "high": 0.2055, "low": 0.2028, "close": 0.205, "volume": 201408.6, "close_time": 1762729199999, "quote_volume": 41061.7174, "trades": 358, "taker_buy_base": 121101.5, "taker_buy_quote": 24675.64027 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.205, "high": 0.2059, "low": 0.203, "close": 0.2048, "volume": 367217.0, "close_time": 1762732799999, "quote_volume": 75112.02947, "trades": 765, "taker_buy_base": 169043.9, "taker_buy_quote": 34579.74173 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2048, "high": 0.2109, "low": 0.2028, "close": 0.2073, "volume": 1120448.1, "close_time": 1762736399999, "quote_volume": 232141.88338, "trades": 2483, "taker_buy_base": 531991.8, "taker_buy_quote": 110253.66415 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.2072, "high": 0.2075, "low": 0.2015, "close": 0.2026, "volume": 993087.1, "close_time": 1762739999999, "quote_volume": 203329.22938, "trades": 1733, "taker_buy_base": 369985.4, "taker_buy_quote": 75749.73664 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.2027, "high": 0.2049, "low": 0.2021, "close": 0.2041, "volume": 626110.0, "close_time": 1762743599999, "quote_volume": 127381.59055, "trades": 1192, "taker_buy_base": 355204.4, "taker_buy_quote": 72318.76233 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.2042, "high": 0.2055, "low": 0.2028, "close": 0.2034, "volume": 394878.2, "close_time": 1762747199999, "quote_volume": 80697.69764, "trades": 819, "taker_buy_base": 172702.3, "taker_buy_quote": 35302.03029 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.2035, "high": 0.2052, "low": 0.2032, "close": 0.2042, "volume": 221805.4, "close_time": 1762750799999, "quote_volume": 45284.92157, "trades": 805, "taker_buy_base": 105755.8, "taker_buy_quote": 21598.79507 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.2042, "high": 0.2056, "low": 0.2021, "close": 0.2036, "volume": 214187.2, "close_time": 1762754399999, "quote_volume": 43690.27747, "trades": 785, "taker_buy_base": 112455.7, "taker_buy_quote": 22935.58916 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.2038, "high": 0.2039, "low": 0.2027, "close": 0.2035, "volume": 137276.5, "close_time": 1762757999999, "quote_volume": 27897.72505, "trades": 579, "taker_buy_base": 90176.4, "taker_buy_quote": 18327.44559 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.2035, "high": 0.204, "low": 0.2025, "close": 0.2031, "volume": 189009.2, "close_time": 1762761599999, "quote_volume": 38377.76066, "trades": 738, "taker_buy_base": 106125.2, "taker_buy_quote": 21554.67421 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.2032, "high": 0.2037, "low": 0.1991, "close": 0.1995, "volume": 652946.5, "close_time": 1762765199999, "quote_volume": 130994.46913, "trades": 1612, "taker_buy_base": 233837.0, "taker_buy_quote": 46959.73064 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.1995, "high": 0.204, "low": 0.199, "close": 0.2033, "volume": 493579.7, "close_time": 1762768799999, "quote_volume": 99616.23087, "trades": 1289, "taker_buy_base": 284999.9, "taker_buy_quote": 57573.31507 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.2034, "high": 0.2035, "low": 0.1998, "close": 0.2, "volume": 627802.0, "close_time": 1762772399999, "quote_volume": 126243.2512, "trades": 1364, "taker_buy_base": 275979.4, "taker_buy_quote": 55493.01936 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.2002, "high": 0.2032, "low": 0.1999, "close": 0.2017, "volume": 404180.9, "close_time": 1762775999999, "quote_volume": 81528.28798, "trades": 882, "taker_buy_base": 263737.5, "taker_buy_quote": 53194.12519 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.2019, "high": 0.2024, "low": 0.1999, "close": 0.2006, "volume": 334247.2, "close_time": 1762779599999, "quote_volume": 67222.5656, "trades": 713, "taker_buy_base": 162902.4, "taker_buy_quote": 32740.37388 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.2006, "high": 0.2034, "low": 0.2003, "close": 0.2019, "volume": 481908.8, "close_time": 1762783199999, "quote_volume": 97371.822, "trades": 938, "taker_buy_base": 341970.4, "taker_buy_quote": 69121.21917 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.2018, "high": 0.2018, "low": 0.1976, "close": 0.199, "volume": 724062.5, "close_time": 1762786799999, "quote_volume": 144529.18398, "trades": 1520, "taker_buy_base": 344320.9, "taker_buy_quote": 68790.45351 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1993, "high": 0.1998, "low": 0.1954, "close": 0.1966, "volume": 579151.8, "close_time": 1762790399999, "quote_volume": 114674.99278, "trades": 1304, "taker_buy_base": 206722.1, "taker_buy_quote": 40941.73524 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1968, "high": 0.1985, "low": 0.1952, "close": 0.1962, "volume": 605905.4, "close_time": 1762793999999, "quote_volume": 119293.77542, "trades": 1333, "taker_buy_base": 319653.6, "taker_buy_quote": 62913.54945 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1962, "high": 0.2028, "low": 0.1961, "close": 0.2005, "volume": 468705.4, "close_time": 1762797599999, "quote_volume": 93673.35854, "trades": 967, "taker_buy_base": 317096.2, "taker_buy_quote": 63301.29224 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.2005, "high": 0.2014, "low": 0.1994, "close": 0.1998, "volume": 275880.0, "close_time": 1762801199999, "quote_volume": 55301.01893, "trades": 829, "taker_buy_base": 177410.3, "taker_buy_quote": 35561.20991 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1998, "high": 0.2017, "low": 0.1989, "close": 0.2, "volume": 358132.5, "close_time": 1762804799999, "quote_volume": 71708.37983, "trades": 845, "taker_buy_base": 201403.2, "taker_buy_quote": 40255.46524 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.2001, "high": 0.201, "low": 0.1987, "close": 0.1995, "volume": 266815.1, "close_time": 1762808399999, "quote_volume": 53293.96158, "trades": 744, "taker_buy_base": 169030.8, "taker_buy_quote": 33757.04771 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.1995, "high": 0.1997, "low": 0.1968, "close": 0.1979, "volume": 301476.1, "close_time": 1762811999999, "quote_volume": 59625.58834, "trades": 902, "taker_buy_base": 169644.0, "taker_buy_quote": 33547.37629 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.1981, "high": 0.2028, "low": 0.1974, "close": 0.2027, "volume": 560065.6, "close_time": 1762815599999, "quote_volume": 111774.57255, "trades": 815, "taker_buy_base": 334170.7, "taker_buy_quote": 66633.73476 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.2028, "high": 0.2034, "low": 0.2009, "close": 0.2017, "volume": 339559.6, "close_time": 1762819199999, "quote_volume": 68628.05539, "trades": 719, "taker_buy_base": 190174.3, "taker_buy_quote": 38431.16344 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.2017, "high": 0.2025, "low": 0.1972, "close": 0.1991, "volume": 410329.2, "close_time": 1762822799999, "quote_volume": 81759.18426, "trades": 977, "taker_buy_base": 221224.1, "taker_buy_quote": 44076.30642 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1992, "high": 0.2038, "low": 0.1982, "close": 0.1987, "volume": 420137.5, "close_time": 1762826399999, "quote_volume": 84275.208, "trades": 1337, "taker_buy_base": 253655.7, "taker_buy_quote": 50848.07759 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.1988, "high": 0.2018, "low": 0.1975, "close": 0.2, "volume": 327270.3, "close_time": 1762829999999, "quote_volume": 65189.81038, "trades": 1142, "taker_buy_base": 130173.7, "taker_buy_quote": 25930.2053 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.2, "high": 0.2018, "low": 0.1991, "close": 0.1992, "volume": 121088.6, "close_time": 1762833599999, "quote_volume": 24262.48205, "trades": 571, "taker_buy_base": 51477.0, "taker_buy_quote": 10326.6609 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1991, "high": 0.2015, "low": 0.198, "close": 0.1982, "volume": 662866.1, "close_time": 1762837199999, "quote_volume": 132231.10908, "trades": 1290, "taker_buy_base": 432106.6, "taker_buy_quote": 86270.19972 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.1981, "high": 0.1981, "low": 0.1947, "close": 0.1953, "volume": 542033.9, "close_time": 1762840799999, "quote_volume": 106226.17446, "trades": 1357, "taker_buy_base": 237218.8, "taker_buy_quote": 46491.23627 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.1954, "high": 0.1976, "low": 0.1945, "close": 0.1964, "volume": 682906.1, "close_time": 1762844399999, "quote_volume": 133898.38273, "trades": 1221, "taker_buy_base": 374398.6, "taker_buy_quote": 73415.77362 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1963, "high": 0.1964, "low": 0.1913, "close": 0.192, "volume": 919004.4, "close_time": 1762847999999, "quote_volume": 178542.40867, "trades": 1403, "taker_buy_base": 414577.1, "taker_buy_quote": 80378.39981 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1921, "high": 0.1929, "low": 0.19, "close": 0.1918, "volume": 551560.4, "close_time": 1762851599999, "quote_volume": 105752.17975, "trades": 1293, "taker_buy_base": 276049.9, "taker_buy_quote": 52893.97443 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.1917, "high": 0.1933, "low": 0.1908, "close": 0.1911, "volume": 432518.7, "close_time": 1762855199999, "quote_volume": 83039.52927, "trades": 925, "taker_buy_base": 259358.1, "taker_buy_quote": 49826.94895 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 326941.9, "close_time": 1762858799999, "quote_volume": 62778.65416, "trades": 879, "taker_buy_base": 184008.7, "taker_buy_quote": 35314.3164 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.193, "high": 0.1949, "low": 0.1916, "close": 0.1928, "volume": 427841.3, "close_time": 1762862399999, "quote_volume": 82647.686, "trades": 903, "taker_buy_base": 134633.1, "taker_buy_quote": 25994.42147 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1927, "high": 0.1938, "low": 0.1907, "close": 0.1918, "volume": 245560.6, "close_time": 1762865999999, "quote_volume": 47142.56563, "trades": 789, "taker_buy_base": 101183.8, "taker_buy_quote": 19438.91028 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.1919, "high": 0.1937, "low": 0.1913, "close": 0.1917, "volume": 532689.5, "close_time": 1762869599999, "quote_volume": 102697.65295, "trades": 1080, "taker_buy_base": 234861.9, "taker_buy_quote": 45293.66419 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.1918, "high": 0.1948, "low": 0.1911, "close": 0.1948, "volume": 925312.1, "close_time": 1762873199999, "quote_volume": 177814.55635, "trades": 1470, "taker_buy_base": 469055.9, "taker_buy_quote": 90150.96667 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.1948, "high": 0.1948, "low": 0.1916, "close": 0.1932, "volume": 383928.6, "close_time": 1762876799999, "quote_volume": 74207.13346, "trades": 1202, "taker_buy_base": 154487.4, "taker_buy_quote": 29871.94172 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1932, "high": 0.1946, "low": 0.1924, "close": 0.1932, "volume": 394747.0, "close_time": 1762880399999, "quote_volume": 76408.41311, "trades": 949, "taker_buy_base": 236899.3, "taker_buy_quote": 45843.51811 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.1933, "high": 0.1947, "low": 0.1916, "close": 0.1927, "volume": 206821.6, "close_time": 1762883999999, "quote_volume": 40028.15915, "trades": 743, "taker_buy_base": 89464.4, "taker_buy_quote": 17311.93828 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.1928, "high": 0.1932, "low": 0.1902, "close": 0.1904, "volume": 863747.7, "close_time": 1762887599999, "quote_volume": 165437.86642, "trades": 1242, "taker_buy_base": 498348.8, "taker_buy_quote": 95507.44478 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.1904, "high": 0.1904, "low": 0.1865, "close": 0.1869, "volume": 718772.3, "close_time": 1762891199999, "quote_volume": 135374.97076, "trades": 1403, "taker_buy_base": 270326.4, "taker_buy_quote": 50873.77669 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.187, "high": 0.188, "low": 0.1855, "close": 0.186, "volume": 364981.8, "close_time": 1762894799999, "quote_volume": 68030.82564, "trades": 891, "taker_buy_base": 180165.8, "taker_buy_quote": 33567.3248 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.1861, "high": 0.1873, "low": 0.1853, "close": 0.1861, "volume": 206465.5, "close_time": 1762898399999, "quote_volume": 38451.35404, "trades": 722, "taker_buy_base": 118305.5, "taker_buy_quote": 22037.25765 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.186, "high": 0.188, "low": 0.184, "close": 0.1872, "volume": 782685.2, "close_time": 1762901999999, "quote_volume": 145280.15189, "trades": 951, "taker_buy_base": 352242.5, "taker_buy_quote": 65359.45139 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.187, "high": 0.1872, "low": 0.1837, "close": 0.1844, "volume": 185767.3, "close_time": 1762905599999, "quote_volume": 34375.9546, "trades": 580, "taker_buy_base": 106961.9, "taker_buy_quote": 19825.92236 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1845, "high": 0.1863, "low": 0.1837, "close": 0.1839, "volume": 551897.8, "close_time": 1762909199999, "quote_volume": 102068.27217, "trades": 1600, "taker_buy_base": 308690.3, "taker_buy_quote": 57066.09559 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.1838, "high": 0.1886, "low": 0.1833, "close": 0.1883, "volume": 417625.3, "close_time": 1762912799999, "quote_volume": 78039.94837, "trades": 1232, "taker_buy_base": 213863.2, "taker_buy_quote": 39958.60089 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.1882, "high": 0.1892, "low": 0.1867, "close": 0.1882, "volume": 270260.8, "close_time": 1762916399999, "quote_volume": 50830.72317, "trades": 786, "taker_buy_base": 134327.0, "taker_buy_quote": 25242.32107 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.1881, "high": 0.1899, "low": 0.1878, "close": 0.1887, "volume": 392880.7, "close_time": 1762919999999, "quote_volume": 74258.59708, "trades": 773, "taker_buy_base": 264193.1, "taker_buy_quote": 49933.64954 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1888, "high": 0.1901, "low": 0.1884, "close": 0.1891, "volume": 243349.9, "close_time": 1762923599999, "quote_volume": 46015.09967, "trades": 548, "taker_buy_base": 107576.4, "taker_buy_quote": 20344.81194 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.1892, "high": 0.1898, "low": 0.1884, "close": 0.1889, "volume": 470456.3, "close_time": 1762927199999, "quote_volume": 89016.01095, "trades": 734, "taker_buy_base": 130410.1, "taker_buy_quote": 24676.95154 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.1889, "high": 0.1901, "low": 0.1884, "close": 0.1884, "volume": 157176.0, "close_time": 1762930799999, "quote_volume": 29742.64522, "trades": 511, "taker_buy_base": 54504.7, "taker_buy_quote": 10313.17292 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.1884, "high": 0.1889, "low": 0.1861, "close": 0.1865, "volume": 303808.9, "close_time": 1762934399999, "quote_volume": 56998.05132, "trades": 502, "taker_buy_base": 148286.0, "taker_buy_quote": 27834.49267 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1866, "high": 0.1898, "low": 0.1861, "close": 0.1888, "volume": 544594.5, "close_time": 1762937999999, "quote_volume": 102141.26222, "trades": 813, "taker_buy_base": 278890.0, "taker_buy_quote": 52365.07795 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1889, "high": 0.1899, "low": 0.1887, "close": 0.1894, "volume": 192061.9, "close_time": 1762941599999, "quote_volume": 36408.66058, "trades": 378, "taker_buy_base": 92778.7, "taker_buy_quote": 17589.31303 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.1893, "high": 0.1906, "low": 0.1893, "close": 0.1899, "volume": 280227.7, "close_time": 1762945199999, "quote_volume": 53259.83309, "trades": 441, "taker_buy_base": 195409.0, "taker_buy_quote": 37149.89107 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.19, "high": 0.1914, "low": 0.1897, "close": 0.1901, "volume": 389035.1, "close_time": 1762948799999, "quote_volume": 74102.69027, "trades": 575, "taker_buy_base": 179867.4, "taker_buy_quote": 34276.39475 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1901, "high": 0.1911, "low": 0.1884, "close": 0.1888, "volume": 255588.0, "close_time": 1762952399999, "quote_volume": 48521.55253, "trades": 483, "taker_buy_base": 118714.9, "taker_buy_quote": 22541.98337 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.1888, "high": 0.191, "low": 0.1875, "close": 0.191, "volume": 230273.0, "close_time": 1762955999999, "quote_volume": 43516.02266, "trades": 496, "taker_buy_base": 107278.5, "taker_buy_quote": 20267.57077 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.1909, "high": 0.1918, "low": 0.1847, "close": 0.1875, "volume": 1057314.5, "close_time": 1762959599999, "quote_volume": 199017.0992, "trades": 1437, "taker_buy_base": 441586.9, "taker_buy_quote": 83138.59285 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.1872, "high": 0.1893, "low": 0.183, "close": 0.1842, "volume": 760191.7, "close_time": 1762963199999, "quote_volume": 141370.9072, "trades": 1229, "taker_buy_base": 375943.4, "taker_buy_quote": 69888.48425 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1842, "high": 0.1847, "low": 0.1784, "close": 0.1788, "volume": 1913428.1, "close_time": 1762966799999, "quote_volume": 346095.57671, "trades": 2265, "taker_buy_base": 936809.1, "taker_buy_quote": 169277.72604 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1788, "high": 0.1812, "low": 0.1762, "close": 0.1803, "volume": 967013.7, "close_time": 1762970399999, "quote_volume": 172486.9486, "trades": 1436, "taker_buy_base": 451267.7, "taker_buy_quote": 80601.08515 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.1804, "high": 0.1811, "low": 0.178, "close": 0.1785, "volume": 208882.3, "close_time": 1762973999999, "quote_volume": 37608.52313, "trades": 461, "taker_buy_base": 135031.0, "taker_buy_quote": 24311.96517 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.1783, "high": 0.1798, "low": 0.1764, "close": 0.1791, "volume": 386309.6, "close_time": 1762977599999, "quote_volume": 68771.7378, "trades": 788, "taker_buy_base": 229135.5, "taker_buy_quote": 40770.6564 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1791, "high": 0.1832, "low": 0.1786, "close": 0.1828, "volume": 238609.6, "close_time": 1762981199999, "quote_volume": 43329.32386, "trades": 481, "taker_buy_base": 145717.9, "taker_buy_quote": 26471.56349 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.1829, "high": 0.1832, "low": 0.1815, "close": 0.1824, "volume": 240999.6, "close_time": 1762984799999, "quote_volume": 43931.82747, "trades": 439, "taker_buy_base": 152003.1, "taker_buy_quote": 27697.67941 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1823, "high": 0.1829, "low": 0.1815, "close": 0.1824, "volume": 118902.1, "close_time": 1762988399999, "quote_volume": 21664.99007, "trades": 212, "taker_buy_base": 69492.7, "taker_buy_quote": 12660.54838 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1824, "high": 0.1824, "low": 0.1802, "close": 0.1811, "volume": 198672.9, "close_time": 1762991999999, "quote_volume": 36049.12476, "trades": 324, "taker_buy_base": 98608.1, "taker_buy_quote": 17891.85036 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.181, "high": 0.1841, "low": 0.1807, "close": 0.1827, "volume": 324902.2, "close_time": 1762995599999, "quote_volume": 59336.87653, "trades": 511, "taker_buy_base": 201169.3, "taker_buy_quote": 36739.27877 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1827, "high": 0.1855, "low": 0.1815, "close": 0.1816, "volume": 921154.2, "close_time": 1762999199999, "quote_volume": 168931.84041, "trades": 1065, "taker_buy_base": 404052.6, "taker_buy_quote": 74148.35262 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1816, "high": 0.1824, "low": 0.1801, "close": 0.1804, "volume": 501192.9, "close_time": 1763002799999, "quote_volume": 90821.99083, "trades": 578, "taker_buy_base": 202295.9, "taker_buy_quote": 36694.70166 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1806, "high": 0.1827, "low": 0.1777, "close": 0.1805, "volume": 929929.6, "close_time": 1763006399999, "quote_volume": 167801.81627, "trades": 977, "taker_buy_base": 637254.3, "taker_buy_quote": 115066.08076 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1805, "high": 0.182, "low": 0.1792, "close": 0.1815, "volume": 486682.2, "close_time": 1763009999999, "quote_volume": 88071.95331, "trades": 710, "taker_buy_base": 243502.5, "taker_buy_quote": 44064.40824 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1812, "high": 0.1823, "low": 0.1798, "close": 0.1816, "volume": 293722.2, "close_time": 1763013599999, "quote_volume": 53184.6355, "trades": 474, "taker_buy_base": 171951.8, "taker_buy_quote": 31149.46624 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.1817, "high": 0.1824, "low": 0.1813, "close": 0.1818, "volume": 244480.4, "close_time": 1763017199999, "quote_volume": 44492.77853, "trades": 425, "taker_buy_base": 123794.4, "taker_buy_quote": 22534.80552 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.1818, "high": 0.1831, "low": 0.1809, "close": 0.1814, "volume": 477595.9, "close_time": 1763020799999, "quote_volume": 86841.31047, "trades": 615, "taker_buy_base": 271779.3, "taker_buy_quote": 49410.84686 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1813, "high": 0.1833, "low": 0.1811, "close": 0.1821, "volume": 305802.8, "close_time": 1763024399999, "quote_volume": 55710.5308, "trades": 426, "taker_buy_base": 163788.6, "taker_buy_quote": 29854.30528 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1819, "high": 0.1822, "low": 0.1793, "close": 0.1799, "volume": 908980.0, "close_time": 1763027999999, "quote_volume": 164022.66285, "trades": 937, "taker_buy_base": 505563.3, "taker_buy_quote": 91313.24194 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1799, "high": 0.1817, "low": 0.1785, "close": 0.179, "volume": 599741.1, "close_time": 1763031599999, "quote_volume": 107886.25012, "trades": 731, "taker_buy_base": 313852.4, "taker_buy_quote": 56465.15167 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1791, "high": 0.1798, "low": 0.1779, "close": 0.1784, "volume": 179143.0, "close_time": 1763035199999, "quote_volume": 32052.74739, "trades": 327, "taker_buy_base": 99593.9, "taker_buy_quote": 17830.55676 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1783, "high": 0.1788, "low": 0.1777, "close": 0.1783, "volume": 251798.5, "close_time": 1763038799999, "quote_volume": 44893.38014, "trades": 610, "taker_buy_base": 127436.9, "taker_buy_quote": 22719.32465 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.1782, "high": 0.18, "low": 0.177, "close": 0.1795, "volume": 1037247.2, "close_time": 1763042399999, "quote_volume": 185619.51418, "trades": 1409, "taker_buy_base": 540418.8, "taker_buy_quote": 96758.35015 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.1794, "high": 0.1833, "low": 0.1772, "close": 0.1823, "volume": 1278973.8, "close_time": 1763045999999, "quote_volume": 230734.13664, "trades": 2585, "taker_buy_base": 630766.2, "taker_buy_quote": 113729.78669 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.1821, "high": 0.1829, "low": 0.1778, "close": 0.1787, "volume": 636421.8, "close_time": 1763049599999, "quote_volume": 114851.54665, "trades": 1317, "taker_buy_base": 245456.1, "taker_buy_quote": 44300.30659 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1787, "high": 0.1792, "low": 0.1761, "close": 0.1764, "volume": 576609.6, "close_time": 1763053199999, "quote_volume": 102409.74342, "trades": 1047, "taker_buy_base": 302130.4, "taker_buy_quote": 53686.77333 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.1765, "high": 0.1775, "low": 0.1729, "close": 0.1732, "volume": 1210865.7, "close_time": 1763056799999, "quote_volume": 212617.53457, "trades": 1613, "taker_buy_base": 657717.8, "taker_buy_quote": 115554.74229 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1732, "high": 0.1735, "low": 0.1674, "close": 0.1687, "volume": 2157111.1, "close_time": 1763060399999, "quote_volume": 366634.60053, "trades": 2680, "taker_buy_base": 1166110.3, "taker_buy_quote": 198052.64791 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.1687, "high": 0.171, "low": 0.1675, "close": 0.1685, "volume": 715479.2, "close_time": 1763063999999, "quote_volume": 121045.0086, "trades": 1312, "taker_buy_base": 382024.7, "taker_buy_quote": 64631.33388 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1684, "high": 0.1692, "low": 0.1666, "close": 0.1669, "volume": 730741.8, "close_time": 1763067599999, "quote_volume": 122576.84015, "trades": 1224, "taker_buy_base": 368362.6, "taker_buy_quote": 61806.64609 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1668, "high": 0.1688, "low": 0.1664, "close": 0.1684, "volume": 1207128.8, "close_time": 1763071199999, "quote_volume": 202086.88815, "trades": 1589, "taker_buy_base": 752628.4, "taker_buy_quote": 125980.19438 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1681, "high": 0.1731, "low": 0.1678, "close": 0.1712, "volume": 744476.4, "close_time": 1763074799999, "quote_volume": 127467.75206, "trades": 697, "taker_buy_base": 434667.8, "taker_buy_quote": 74495.1774 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1712, "high": 0.1742, "low": 0.1712, "close": 0.1733, "volume": 411299.4, "close_time": 1763078399999, "quote_volume": 71168.45906, "trades": 855, "taker_buy_base": 197270.3, "taker_buy_quote": 34097.64827 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1732, "high": 0.1737, "low": 0.1689, "close": 0.1701, "volume": 1107027.7, "close_time": 1763081999999, "quote_volume": 189405.12083, "trades": 2183, "taker_buy_base": 443785.9, "taker_buy_quote": 75869.73851 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.17, "high": 0.1709, "low": 0.1681, "close": 0.1683, "volume": 477043.9, "close_time": 1763085599999, "quote_volume": 80890.26888, "trades": 1303, "taker_buy_base": 214256.8, "taker_buy_quote": 36357.10671 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1684, "high": 0.1698, "low": 0.1684, "close": 0.1689, "volume": 299700.4, "close_time": 1763089199999, "quote_volume": 50692.62509, "trades": 804, "taker_buy_base": 167645.6, "taker_buy_quote": 28361.67883 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1689, "high": 0.1692, "low": 0.1661, "close": 0.167, "volume": 516135.3, "close_time": 1763092799999, "quote_volume": 86511.36963, "trades": 919, "taker_buy_base": 194784.3, "taker_buy_quote": 32622.98105 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1671, "high": 0.1672, "low": 0.1589, "close": 0.1622, "volume": 2054861.8, "close_time": 1763096399999, "quote_volume": 334748.17968, "trades": 3676, "taker_buy_base": 1011967.4, "taker_buy_quote": 164855.13076 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.1622, "high": 0.1657, "low": 0.1621, "close": 0.1649, "volume": 753682.5, "close_time": 1763099999999, "quote_volume": 123480.66582, "trades": 1879, "taker_buy_base": 373973.5, "taker_buy_quote": 61286.01663 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.1648, "high": 0.1677, "low": 0.1615, "close": 0.1675, "volume": 702538.3, "close_time": 1763103599999, "quote_volume": 114965.48323, "trades": 1948, "taker_buy_base": 406302.7, "taker_buy_quote": 66479.39324 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1674, "high": 0.1695, "low": 0.1657, "close": 0.1672, "volume": 669483.1, "close_time": 1763107199999, "quote_volume": 111995.90933, "trades": 1914, "taker_buy_base": 412456.1, "taker_buy_quote": 68977.98913 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1673, "high": 0.1678, "low": 0.1649, "close": 0.1656, "volume": 704622.9, "close_time": 1763110799999, "quote_volume": 116861.38203, "trades": 1441, "taker_buy_base": 377001.2, "taker_buy_quote": 62557.64427 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.1657, "high": 0.1675, "low": 0.1637, "close": 0.1639, "volume": 479077.3, "close_time": 1763114399999, "quote_volume": 79109.17348, "trades": 1082, "taker_buy_base": 200421.8, "taker_buy_quote": 33056.38267 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1639, "high": 0.1651, "low": 0.1638, "close": 0.1642, "volume": 353035.7, "close_time": 1763117999999, "quote_volume": 58082.06103, "trades": 636, "taker_buy_base": 160051.3, "taker_buy_quote": 26328.70338 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.1641, "high": 0.1645, "low": 0.1617, "close": 0.1629, "volume": 408474.9, "close_time": 1763121599999, "quote_volume": 66646.85205, "trades": 972, "taker_buy_base": 194112.2, "taker_buy_quote": 31669.15722 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1628, "high": 0.1629, "low": 0.1578, "close": 0.1624, "volume": 3076244.0, "close_time": 1763125199999, "quote_volume": 491612.87151, "trades": 4584, "taker_buy_base": 1353535.5, "taker_buy_quote": 216299.66706 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1624, "high": 0.1636, "low": 0.1597, "close": 0.162, "volume": 673749.2, "close_time": 1763128799999, "quote_volume": 109054.07781, "trades": 1891, "taker_buy_base": 338295.2, "taker_buy_quote": 54746.14529 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.162, "high": 0.1651, "low": 0.16, "close": 0.1637, "volume": 1095163.3, "close_time": 1763132399999, "quote_volume": 178782.51277, "trades": 2356, "taker_buy_base": 550911.7, "taker_buy_quote": 89877.31069 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1637, "high": 0.1668, "low": 0.1624, "close": 0.1654, "volume": 776016.6, "close_time": 1763135999999, "quote_volume": 127268.22118, "trades": 1489, "taker_buy_base": 379322.8, "taker_buy_quote": 62254.83363 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1655, "high": 0.1675, "low": 0.1646, "close": 0.1671, "volume": 378483.6, "close_time": 1763139599999, "quote_volume": 62893.07308, "trades": 892, "taker_buy_base": 167790.6, "taker_buy_quote": 27894.1328 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.1671, "high": 0.1672, "low": 0.1638, "close": 0.1644, "volume": 296635.5, "close_time": 1763143199999, "quote_volume": 49119.37051, "trades": 616, "taker_buy_base": 136602.7, "taker_buy_quote": 22627.6718 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.1644, "high": 0.1673, "low": 0.164, "close": 0.1656, "volume": 460812.0, "close_time": 1763146799999, "quote_volume": 76479.74337, "trades": 821, "taker_buy_base": 209805.8, "taker_buy_quote": 34823.18244 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1657, "high": 0.1681, "low": 0.1649, "close": 0.1681, "volume": 358755.7, "close_time": 1763150399999, "quote_volume": 59735.31418, "trades": 691, "taker_buy_base": 149948.5, "taker_buy_quote": 24997.06205 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1681, "high": 0.1683, "low": 0.1618, "close": 0.1631, "volume": 433221.3, "close_time": 1763153999999, "quote_volume": 71292.88342, "trades": 1043, "taker_buy_base": 238350.5, "taker_buy_quote": 39291.56743 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1632, "high": 0.1654, "low": 0.1625, "close": 0.1643, "volume": 563070.8, "close_time": 1763157599999, "quote_volume": 92562.01616, "trades": 1110, "taker_buy_base": 266753.9, "taker_buy_quote": 43892.56054 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1644, "high": 0.1654, "low": 0.1623, "close": 0.1631, "volume": 621003.0, "close_time": 1763161199999, "quote_volume": 101663.31154, "trades": 744, "taker_buy_base": 295287.1, "taker_buy_quote": 48236.31384 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1631, "high": 0.1631, "low": 0.1583, "close": 0.1614, "volume": 1096602.6, "close_time": 1763164799999, "quote_volume": 176099.06355, "trades": 1303, "taker_buy_base": 523202.7, "taker_buy_quote": 83868.53773 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1615, "high": 0.165, "low": 0.1613, "close": 0.1649, "volume": 778377.6, "close_time": 1763168399999, "quote_volume": 127216.53383, "trades": 1232, "taker_buy_base": 474474.2, "taker_buy_quote": 77554.11155 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.165, "high": 0.1663, "low": 0.1643, "close": 0.1663, "volume": 223208.4, "close_time": 1763171999999, "quote_volume": 36931.21961, "trades": 557, "taker_buy_base": 97434.5, "taker_buy_quote": 16122.01749 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.1663, "high": 0.1671, "low": 0.166, "close": 0.167, "volume": 209793.0, "close_time": 1763175599999, "quote_volume": 34944.22035, "trades": 385, "taker_buy_base": 100347.4, "taker_buy_quote": 16713.17007 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.167, "high": 0.1687, "low": 0.1669, "close": 0.1675, "volume": 646398.5, "close_time": 1763179199999, "quote_volume": 108380.13742, "trades": 704, "taker_buy_base": 216455.2, "taker_buy_quote": 36317.04793 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1676, "high": 0.1684, "low": 0.1654, "close": 0.1659, "volume": 497032.4, "close_time": 1763182799999, "quote_volume": 83153.25472, "trades": 757, "taker_buy_base": 210501.6, "taker_buy_quote": 35279.22527 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1659, "high": 0.1664, "low": 0.1652, "close": 0.1662, "volume": 106499.6, "close_time": 1763186399999, "quote_volume": 17659.77021, "trades": 286, "taker_buy_base": 58842.3, "taker_buy_quote": 9752.06843 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1663, "high": 0.1673, "low": 0.1656, "close": 0.1665, "volume": 330348.7, "close_time": 1763189999999, "quote_volume": 55074.30019, "trades": 575, "taker_buy_base": 166169.3, "taker_buy_quote": 27727.62681 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.1666, "high": 0.1668, "low": 0.1652, "close": 0.1652, "volume": 229050.1, "close_time": 1763193599999, "quote_volume": 38038.6683, "trades": 346, "taker_buy_base": 142935.9, "taker_buy_quote": 23745.58434 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1652, "high": 0.1652, "low": 0.161, "close": 0.1618, "volume": 618185.1, "close_time": 1763197199999, "quote_volume": 101230.31361, "trades": 894, "taker_buy_base": 193322.9, "taker_buy_quote": 31579.16767 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1617, "high": 0.1639, "low": 0.1614, "close": 0.1623, "volume": 281230.0, "close_time": 1763200799999, "quote_volume": 45788.2078, "trades": 506, "taker_buy_base": 149861.4, "taker_buy_quote": 24404.42359 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1623, "high": 0.1633, "low": 0.1615, "close": 0.1633, "volume": 299562.8, "close_time": 1763204399999, "quote_volume": 48604.1208, "trades": 421, "taker_buy_base": 103111.5, "taker_buy_quote": 16745.49934 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.1633, "high": 0.1637, "low": 0.162, "close": 0.1626, "volume": 225829.8, "close_time": 1763207999999, "quote_volume": 36780.39101, "trades": 381, "taker_buy_base": 106547.1, "taker_buy_quote": 17339.74226 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1626, "high": 0.1642, "low": 0.1624, "close": 0.1632, "volume": 255700.1, "close_time": 1763211599999, "quote_volume": 41804.62302, "trades": 452, "taker_buy_base": 141101.5, "taker_buy_quote": 23076.81741 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.1632, "high": 0.1648, "low": 0.1628, "close": 0.1642, "volume": 255494.0, "close_time": 1763215199999, "quote_volume": 41841.07141, "trades": 492, "taker_buy_base": 121527.8, "taker_buy_quote": 19910.68695 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.164, "high": 0.164, "low": 0.1624, "close": 0.1632, "volume": 150132.7, "close_time": 1763218799999, "quote_volume": 24500.25134, "trades": 294, "taker_buy_base": 55943.2, "taker_buy_quote": 9124.23203 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.1631, "high": 0.1633, "low": 0.1616, "close": 0.1617, "volume": 128828.7, "close_time": 1763222399999, "quote_volume": 20950.38456, "trades": 319, "taker_buy_base": 61860.4, "taker_buy_quote": 10060.12331 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1618, "high": 0.1619, "low": 0.1598, "close": 0.1613, "volume": 124974.9, "close_time": 1763225999999, "quote_volume": 20125.34604, "trades": 370, "taker_buy_base": 70165.7, "taker_buy_quote": 11300.21938 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1614, "high": 0.1643, "low": 0.1614, "close": 0.1642, "volume": 280124.7, "close_time": 1763229599999, "quote_volume": 45535.58569, "trades": 557, "taker_buy_base": 180946.5, "taker_buy_quote": 29413.99634 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.1643, "high": 0.1649, "low": 0.1635, "close": 0.1643, "volume": 272597.6, "close_time": 1763233199999, "quote_volume": 44766.50562, "trades": 425, "taker_buy_base": 166384.5, "taker_buy_quote": 27335.55372 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.1643, "high": 0.1647, "low": 0.1638, "close": 0.164, "volume": 86004.7, "close_time": 1763236799999, "quote_volume": 14118.46988, "trades": 209, "taker_buy_base": 30554.8, "taker_buy_quote": 5015.18821 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1639, "high": 0.164, "low": 0.1621, "close": 0.1622, "volume": 88235.2, "close_time": 1763240399999, "quote_volume": 14370.84812, "trades": 209, "taker_buy_base": 38067.5, "taker_buy_quote": 6199.55339 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.1622, "high": 0.1632, "low": 0.1611, "close": 0.1613, "volume": 87478.1, "close_time": 1763243999999, "quote_volume": 14176.00879, "trades": 256, "taker_buy_base": 37572.6, "taker_buy_quote": 6092.55509 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1613, "high": 0.1625, "low": 0.1607, "close": 0.1624, "volume": 221900.2, "close_time": 1763247599999, "quote_volume": 35857.60064, "trades": 238, "taker_buy_base": 92827.3, "taker_buy_quote": 14992.27286 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.1623, "high": 0.1635, "low": 0.1607, "close": 0.162, "volume": 1300586.1, "close_time": 1763251199999, "quote_volume": 210579.31628, "trades": 1313, "taker_buy_base": 547260.0, "taker_buy_quote": 88614.77713 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.162, "high": 0.1624, "low": 0.1578, "close": 0.1597, "volume": 724863.9, "close_time": 1763254799999, "quote_volume": 115559.18427, "trades": 1016, "taker_buy_base": 343052.6, "taker_buy_quote": 54681.89991 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.1596, "high": 0.1604, "low": 0.157, "close": 0.1591, "volume": 941646.7, "close_time": 1763258399999, "quote_volume": 149082.35316, "trades": 1425, "taker_buy_base": 454575.0, "taker_buy_quote": 71917.65741 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.159, "high": 0.1617, "low": 0.1584, "close": 0.1616, "volume": 198808.9, "close_time": 1763261999999, "quote_volume": 31849.44794, "trades": 617, "taker_buy_base": 93603.9, "taker_buy_quote": 15001.37935 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1615, "high": 0.1622, "low": 0.161, "close": 0.1622, "volume": 218593.6, "close_time": 1763265599999, "quote_volume": 35317.46947, "trades": 385, "taker_buy_base": 110335.7, "taker_buy_quote": 17837.07005 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1621, "high": 0.1622, "low": 0.1601, "close": 0.1611, "volume": 167178.2, "close_time": 1763269199999, "quote_volume": 26945.09251, "trades": 346, "taker_buy_base": 86135.7, "taker_buy_quote": 13882.60886 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1611, "high": 0.1622, "low": 0.161, "close": 0.1611, "volume": 106911.3, "close_time": 1763272799999, "quote_volume": 17291.06911, "trades": 297, "taker_buy_base": 43683.5, "taker_buy_quote": 7067.66423 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1612, "high": 0.1618, "low": 0.1601, "close": 0.1601, "volume": 370538.9, "close_time": 1763276399999, "quote_volume": 59684.86425, "trades": 376, "taker_buy_base": 163274.6, "taker_buy_quote": 26325.16938 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.1601, "high": 0.1605, "low": 0.1593, "close": 0.1604, "volume": 111306.7, "close_time": 1763279999999, "quote_volume": 17804.22544, "trades": 309, "taker_buy_base": 69932.1, "taker_buy_quote": 11185.19566 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1606, "high": 0.1609, "low": 0.1586, "close": 0.1597, "volume": 222078.2, "close_time": 1763283599999, "quote_volume": 35411.37343, "trades": 487, "taker_buy_base": 127054.1, "taker_buy_quote": 20252.49226 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.1597, "high": 0.1614, "low": 0.1591, "close": 0.161, "volume": 267729.2, "close_time": 1763287199999, "quote_volume": 42908.39352, "trades": 453, "taker_buy_base": 156450.0, "taker_buy_quote": 25061.08106 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.161, "high": 0.1616, "low": 0.1603, "close": 0.1604, "volume": 437722.0, "close_time": 1763290799999, "quote_volume": 70465.69624, "trades": 483, "taker_buy_base": 249487.0, "taker_buy_quote": 40170.11267 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1604, "high": 0.1606, "low": 0.1562, "close": 0.1566, "volume": 582233.9, "close_time": 1763294399999, "quote_volume": 92250.35418, "trades": 1034, "taker_buy_base": 259367.6, "taker_buy_quote": 41043.24223 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1568, "high": 0.1582, "low": 0.1562, "close": 0.1577, "volume": 651032.4, "close_time": 1763297999999, "quote_volume": 102344.76777, "trades": 963, "taker_buy_base": 379518.5, "taker_buy_quote": 59631.87841 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1577, "high": 0.1585, "low": 0.1567, "close": 0.1571, "volume": 319855.7, "close_time": 1763301599999, "quote_volume": 50367.93567, "trades": 605, "taker_buy_base": 155440.1, "taker_buy_quote": 24463.87417 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1572, "high": 0.1597, "low": 0.1568, "close": 0.1597, "volume": 181803.4, "close_time": 1763305199999, "quote_volume": 28808.97184, "trades": 459, "taker_buy_base": 100292.0, "taker_buy_quote": 15886.31239 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1597, "high": 0.1597, "low": 0.1542, "close": 0.1544, "volume": 875823.8, "close_time": 1763308799999, "quote_volume": 136642.05661, "trades": 1415, "taker_buy_base": 409414.2, "taker_buy_quote": 63903.96647 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1545, "high": 0.1562, "low": 0.1516, "close": 0.1522, "volume": 716427.1, "close_time": 1763312399999, "quote_volume": 110254.01573, "trades": 1560, "taker_buy_base": 359368.6, "taker_buy_quote": 55267.85501 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1523, "high": 0.1532, "low": 0.1499, "close": 0.1529, "volume": 1144626.2, "close_time": 1763315999999, "quote_volume": 173714.47595, "trades": 1932, "taker_buy_base": 569517.8, "taker_buy_quote": 86470.55602 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1528, "high": 0.1561, "low": 0.1519, "close": 0.1524, "volume": 642993.1, "close_time": 1763319599999, "quote_volume": 99048.95894, "trades": 1280, "taker_buy_base": 323717.9, "taker_buy_quote": 49836.60946 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.1525, "high": 0.1547, "low": 0.1525, "close": 0.1528, "volume": 270992.1, "close_time": 1763323199999, "quote_volume": 41598.98451, "trades": 640, "taker_buy_base": 136934.3, "taker_buy_quote": 21013.96412 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1528, "high": 0.1547, "low": 0.1525, "close": 0.1536, "volume": 177650.7, "close_time": 1763326799999, "quote_volume": 27356.7899, "trades": 423, "taker_buy_base": 80505.3, "taker_buy_quote": 12397.05943 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1536, "high": 0.1537, "low": 0.1508, "close": 0.1523, "volume": 541757.2, "close_time": 1763330399999, "quote_volume": 82201.3441, "trades": 856, "taker_buy_base": 263824.2, "taker_buy_quote": 40014.80416 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1524, "high": 0.1553, "low": 0.1513, "close": 0.1548, "volume": 306876.5, "close_time": 1763333999999, "quote_volume": 47042.06891, "trades": 487, "taker_buy_base": 167229.0, "taker_buy_quote": 25670.0534 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1546, "high": 0.1594, "low": 0.152, "close": 0.1578, "volume": 989075.0, "close_time": 1763337599999, "quote_volume": 153745.86904, "trades": 1696, "taker_buy_base": 465113.6, "taker_buy_quote": 72419.17778 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1577, "high": 0.1603, "low": 0.1554, "close": 0.1592, "volume": 459376.1, "close_time": 1763341199999, "quote_volume": 72808.80364, "trades": 1030, "taker_buy_base": 245562.6, "taker_buy_quote": 38914.96167 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1592, "high": 0.1595, "low": 0.1577, "close": 0.1582, "volume": 323240.2, "close_time": 1763344799999, "quote_volume": 51254.84705, "trades": 522, "taker_buy_base": 168387.8, "taker_buy_quote": 26691.51799 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.1583, "high": 0.161, "low": 0.1578, "close": 0.1605, "volume": 660920.1, "close_time": 1763348399999, "quote_volume": 105207.05359, "trades": 874, "taker_buy_base": 299353.2, "taker_buy_quote": 47648.15215 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1606, "high": 0.1615, "low": 0.1603, "close": 0.1611, "volume": 285582.8, "close_time": 1763351999999, "quote_volume": 45960.52119, "trades": 534, "taker_buy_base": 121084.7, "taker_buy_quote": 19481.29387 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1612, "high": 0.1613, "low": 0.1592, "close": 0.1594, "volume": 327993.4, "close_time": 1763355599999, "quote_volume": 52454.08218, "trades": 525, "taker_buy_base": 115429.7, "taker_buy_quote": 18478.57884 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1595, "high": 0.1597, "low": 0.1579, "close": 0.1582, "volume": 302993.5, "close_time": 1763359199999, "quote_volume": 48100.99615, "trades": 483, "taker_buy_base": 132471.8, "taker_buy_quote": 21038.7705 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1582, "high": 0.1588, "low": 0.1569, "close": 0.1586, "volume": 260379.2, "close_time": 1763362799999, "quote_volume": 41007.53265, "trades": 355, "taker_buy_base": 78528.7, "taker_buy_quote": 12388.59116 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1586, "high": 0.1593, "low": 0.1577, "close": 0.158, "volume": 231396.3, "close_time": 1763366399999, "quote_volume": 36672.54094, "trades": 395, "taker_buy_base": 95898.3, "taker_buy_quote": 15205.03305 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1581, "high": 0.1585, "low": 0.1576, "close": 0.1577, "volume": 214258.1, "close_time": 1763369999999, "quote_volume": 33876.68923, "trades": 322, "taker_buy_base": 120243.0, "taker_buy_quote": 19007.73656 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1577, "high": 0.1582, "low": 0.1572, "close": 0.1577, "volume": 139825.1, "close_time": 1763373599999, "quote_volume": 22068.00844, "trades": 250, "taker_buy_base": 78928.1, "taker_buy_quote": 12457.59757 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.1577, "high": 0.1585, "low": 0.1576, "close": 0.1584, "volume": 140362.8, "close_time": 1763377199999, "quote_volume": 22191.62052, "trades": 231, "taker_buy_base": 88971.5, "taker_buy_quote": 14065.83926 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1583, "high": 0.1601, "low": 0.1582, "close": 0.1594, "volume": 293970.2, "close_time": 1763380799999, "quote_volume": 46855.66558, "trades": 432, "taker_buy_base": 197743.8, "taker_buy_quote": 31515.85603 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1592, "high": 0.1596, "low": 0.1581, "close": 0.1583, "volume": 327545.7, "close_time": 1763384399999, "quote_volume": 52098.71579, "trades": 388, "taker_buy_base": 238996.0, "taker_buy_quote": 38031.56161 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1585, "high": 0.1587, "low": 0.1503, "close": 0.1517, "volume": 1210716.0, "close_time": 1763387999999, "quote_volume": 186995.28409, "trades": 1820, "taker_buy_base": 525420.7, "taker_buy_quote": 80875.88744 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1518, "high": 0.1609, "low": 0.1505, "close": 0.1561, "volume": 2383143.3, "close_time": 1763391599999, "quote_volume": 370840.55788, "trades": 4773, "taker_buy_base": 1206623.0, "taker_buy_quote": 187368.43471 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1562, "high": 0.1576, "low": 0.1531, "close": 0.1547, "volume": 1334179.5, "close_time": 1763395199999, "quote_volume": 206865.37418, "trades": 3307, "taker_buy_base": 678023.1, "taker_buy_quote": 105119.09504 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1547, "high": 0.1615, "low": 0.1525, "close": 0.1612, "volume": 1508833.8, "close_time": 1763398799999, "quote_volume": 235646.8083, "trades": 2893, "taker_buy_base": 900739.9, "taker_buy_quote": 140716.91239 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1612, "high": 0.1616, "low": 0.1553, "close": 0.1559, "volume": 1533563.7, "close_time": 1763402399999, "quote_volume": 244101.47142, "trades": 2573, "taker_buy_base": 873536.1, "taker_buy_quote": 139001.62373 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1558, "high": 0.1579, "low": 0.1541, "close": 0.1543, "volume": 1059777.7, "close_time": 1763405999999, "quote_volume": 164709.35178, "trades": 2297, "taker_buy_base": 556797.6, "taker_buy_quote": 86518.95891 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1543, "high": 0.1557, "low": 0.1528, "close": 0.1538, "volume": 1180090.9, "close_time": 1763409599999, "quote_volume": 181816.45141, "trades": 1752, "taker_buy_base": 628746.1, "taker_buy_quote": 96901.68733 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1537, "high": 0.1555, "low": 0.1507, "close": 0.1534, "volume": 2102220.6, "close_time": 1763413199999, "quote_volume": 321789.75824, "trades": 2775, "taker_buy_base": 1006159.7, "taker_buy_quote": 154107.53811 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1534, "high": 0.1548, "low": 0.1511, "close": 0.1517, "volume": 773587.0, "close_time": 1763416799999, "quote_volume": 118464.98473, "trades": 1252, "taker_buy_base": 387111.4, "taker_buy_quote": 59357.69013 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1518, "high": 0.1533, "low": 0.1513, "close": 0.153, "volume": 645006.2, "close_time": 1763420399999, "quote_volume": 98262.36302, "trades": 545, "taker_buy_base": 371715.2, "taker_buy_quote": 56642.58813 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1531, "high": 0.1537, "low": 0.1514, "close": 0.1528, "volume": 298686.2, "close_time": 1763423999999, "quote_volume": 45506.62065, "trades": 379, "taker_buy_base": 142836.7, "taker_buy_quote": 21759.83365 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1528, "high": 0.1532, "low": 0.1487, "close": 0.1523, "volume": 1382740.8, "close_time": 1763427599999, "quote_volume": 208462.96668, "trades": 1745, "taker_buy_base": 616190.1, "taker_buy_quote": 92929.61901 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.1523, "high": 0.1537, "low": 0.1513, "close": 0.152, "volume": 623820.5, "close_time": 1763431199999, "quote_volume": 95164.42466, "trades": 977, "taker_buy_base": 320467.6, "taker_buy_quote": 48898.94343 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.152, "high": 0.1546, "low": 0.1503, "close": 0.1518, "volume": 1067447.7, "close_time": 1763434799999, "quote_volume": 162503.03696, "trades": 1494, "taker_buy_base": 516251.6, "taker_buy_quote": 78515.65162 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1518, "high": 0.155, "low": 0.1498, "close": 0.1546, "volume": 1367397.0, "close_time": 1763438399999, "quote_volume": 208687.34486, "trades": 1899, "taker_buy_base": 626549.8, "taker_buy_quote": 95561.38783 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1547, "high": 0.1557, "low": 0.1521, "close": 0.1552, "volume": 1111236.8, "close_time": 1763441999999, "quote_volume": 171276.82151, "trades": 1397, "taker_buy_base": 527984.7, "taker_buy_quote": 81371.00021 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1552, "high": 0.157, "low": 0.1544, "close": 0.1555, "volume": 638695.7, "close_time": 1763445599999, "quote_volume": 99609.66222, "trades": 873, "taker_buy_base": 368610.2, "taker_buy_quote": 57473.54139 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.1554, "high": 0.1558, "low": 0.1535, "close": 0.1539, "volume": 512515.6, "close_time": 1763449199999, "quote_volume": 79210.75587, "trades": 748, "taker_buy_base": 238657.8, "taker_buy_quote": 36862.21115 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1539, "high": 0.1557, "low": 0.1533, "close": 0.1549, "volume": 727117.5, "close_time": 1763452799999, "quote_volume": 112251.38693, "trades": 1023, "taker_buy_base": 336469.0, "taker_buy_quote": 51940.51066 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1548, "high": 0.1561, "low": 0.1534, "close": 0.1552, "volume": 737264.2, "close_time": 1763456399999, "quote_volume": 114182.5371, "trades": 1055, "taker_buy_base": 326174.2, "taker_buy_quote": 50544.39357 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1553, "high": 0.1559, "low": 0.1539, "close": 0.1542, "volume": 587697.6, "close_time": 1763459999999, "quote_volume": 91025.3817, "trades": 701, "taker_buy_base": 237180.9, "taker_buy_quote": 36708.35051 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1543, "high": 0.155, "low": 0.1534, "close": 0.1546, "volume": 460726.6, "close_time": 1763463599999, "quote_volume": 71129.33313, "trades": 628, "taker_buy_base": 196384.7, "taker_buy_quote": 30317.04943 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1545, "high": 0.1548, "low": 0.1516, "close": 0.1525, "volume": 664957.9, "close_time": 1763467199999, "quote_volume": 101867.98044, "trades": 708, "taker_buy_base": 206177.0, "taker_buy_quote": 31660.71112 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1525, "high": 0.1539, "low": 0.152, "close": 0.1538, "volume": 468899.9, "close_time": 1763470799999, "quote_volume": 71681.3271, "trades": 639, "taker_buy_base": 237219.6, "taker_buy_quote": 36286.59985 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1537, "high": 0.1544, "low": 0.1525, "close": 0.1541, "volume": 317703.4, "close_time": 1763474399999, "quote_volume": 48732.73096, "trades": 483, "taker_buy_base": 183026.0, "taker_buy_quote": 28080.28243 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1542, "high": 0.1565, "low": 0.1529, "close": 0.1529, "volume": 1149646.3, "close_time": 1763477999999, "quote_volume": 177987.53923, "trades": 1689, "taker_buy_base": 618267.0, "taker_buy_quote": 95703.7521 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1528, "high": 0.1578, "low": 0.1522, "close": 0.1567, "volume": 906166.0, "close_time": 1763481599999, "quote_volume": 141048.91894, "trades": 1758, "taker_buy_base": 466782.9, "taker_buy_quote": 72608.91928 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1568, "high": 0.1588, "low": 0.1562, "close": 0.1578, "volume": 488245.4, "close_time": 1763485199999, "quote_volume": 76994.56426, "trades": 912, "taker_buy_base": 244615.6, "taker_buy_quote": 38568.65695 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1579, "high": 0.158, "low": 0.1559, "close": 0.1567, "volume": 294561.6, "close_time": 1763488799999, "quote_volume": 46173.76998, "trades": 486, "taker_buy_base": 132749.1, "taker_buy_quote": 20813.57475 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1568, "high": 0.1585, "low": 0.1568, "close": 0.1581, "volume": 228891.5, "close_time": 1763492399999, "quote_volume": 36147.54847, "trades": 359, "taker_buy_base": 120052.3, "taker_buy_quote": 18953.94432 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.1581, "high": 0.1587, "low": 0.1571, "close": 0.1574, "volume": 302867.0, "close_time": 1763495999999, "quote_volume": 47849.57373, "trades": 454, "taker_buy_base": 146748.1, "taker_buy_quote": 23180.23766 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1574, "high": 0.1575, "low": 0.1565, "close": 0.1566, "volume": 106679.7, "close_time": 1763499599999, "quote_volume": 16748.75891, "trades": 254, "taker_buy_base": 45699.4, "taker_buy_quote": 7173.9937 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1565, "high": 0.157, "low": 0.1544, "close": 0.1544, "volume": 171208.5, "close_time": 1763503199999, "quote_volume": 26655.45884, "trades": 316, "taker_buy_base": 57530.6, "taker_buy_quote": 8952.25117 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1544, "high": 0.1567, "low": 0.1544, "close": 0.1564, "volume": 71222.0, "close_time": 1763506799999, "quote_volume": 11075.13965, "trades": 116, "taker_buy_base": 45633.8, "taker_buy_quote": 7092.36717 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1564, "high": 0.1564, "low": 0.1554, "close": 0.1555, "volume": 128618.7, "close_time": 1763510399999, "quote_volume": 20018.22405, "trades": 197, "taker_buy_base": 68688.6, "taker_buy_quote": 10693.55845 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1554, "high": 0.1554, "low": 0.1535, "close": 0.1551, "volume": 256360.6, "close_time": 1763513999999, "quote_volume": 39563.12064, "trades": 482, "taker_buy_base": 111635.9, "taker_buy_quote": 17225.64463 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1551, "high": 0.1559, "low": 0.1541, "close": 0.1549, "volume": 242642.2, "close_time": 1763517599999, "quote_volume": 37539.69662, "trades": 395, "taker_buy_base": 118378.6, "taker_buy_quote": 18314.32813 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.1549, "high": 0.1558, "low": 0.1544, "close": 0.1553, "volume": 169030.8, "close_time": 1763521199999, "quote_volume": 26232.45449, "trades": 326, "taker_buy_base": 88884.1, "taker_buy_quote": 13800.32068 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1552, "high": 0.1556, "low": 0.1528, "close": 0.1529, "volume": 281478.0, "close_time": 1763524799999, "quote_volume": 43238.43744, "trades": 431, "taker_buy_base": 136531.2, "taker_buy_quote": 20964.32999 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.153, "high": 0.1536, "low": 0.1519, "close": 0.1522, "volume": 508201.6, "close_time": 1763528399999, "quote_volume": 77616.6418, "trades": 582, "taker_buy_base": 184455.5, "taker_buy_quote": 28183.25143 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1523, "high": 0.1525, "low": 0.1484, "close": 0.1494, "volume": 1105746.1, "close_time": 1763531999999, "quote_volume": 165943.6454, "trades": 1056, "taker_buy_base": 508262.6, "taker_buy_quote": 76074.17437 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1493, "high": 0.1512, "low": 0.1489, "close": 0.1512, "volume": 565208.4, "close_time": 1763535599999, "quote_volume": 84651.50496, "trades": 637, "taker_buy_base": 367922.6, "taker_buy_quote": 55115.27765 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1511, "high": 0.1537, "low": 0.1509, "close": 0.1529, "volume": 593485.6, "close_time": 1763539199999, "quote_volume": 90417.03573, "trades": 796, "taker_buy_base": 195788.3, "taker_buy_quote": 29837.92591 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1529, "high": 0.1532, "low": 0.1519, "close": 0.1523, "volume": 293531.9, "close_time": 1763542799999, "quote_volume": 44769.8843, "trades": 474, "taker_buy_base": 127109.0, "taker_buy_quote": 19395.61117 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1523, "high": 0.1526, "low": 0.1513, "close": 0.1525, "volume": 232208.7, "close_time": 1763546399999, "quote_volume": 35266.56039, "trades": 354, "taker_buy_base": 124405.6, "taker_buy_quote": 18891.55576 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1525, "high": 0.1544, "low": 0.1523, "close": 0.1535, "volume": 441774.0, "close_time": 1763549999999, "quote_volume": 67899.18078, "trades": 451, "taker_buy_base": 297905.8, "taker_buy_quote": 45790.42571 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1534, "high": 0.1537, "low": 0.1525, "close": 0.1527, "volume": 141355.3, "close_time": 1763553599999, "quote_volume": 21634.97642, "trades": 298, "taker_buy_base": 80414.4, "taker_buy_quote": 12309.76575 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1527, "high": 0.1545, "low": 0.1524, "close": 0.1539, "volume": 252324.8, "close_time": 1763557199999, "quote_volume": 38720.34483, "trades": 458, "taker_buy_base": 101499.4, "taker_buy_quote": 15581.99811 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1539, "high": 0.1541, "low": 0.1523, "close": 0.1524, "volume": 236394.7, "close_time": 1763560799999, "quote_volume": 36239.65947, "trades": 451, "taker_buy_base": 113235.2, "taker_buy_quote": 17354.51889 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1525, "high": 0.1528, "low": 0.1505, "close": 0.1521, "volume": 850882.0, "close_time": 1763564399999, "quote_volume": 129196.36618, "trades": 1377, "taker_buy_base": 482066.0, "taker_buy_quote": 73199.56456 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.152, "high": 0.1551, "low": 0.1482, "close": 0.1483, "volume": 1412182.5, "close_time": 1763567999999, "quote_volume": 214478.86455, "trades": 1699, "taker_buy_base": 791926.7, "taker_buy_quote": 120600.28143 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1484, "high": 0.1496, "low": 0.1453, "close": 0.1455, "volume": 1320831.3, "close_time": 1763571599999, "quote_volume": 195377.598, "trades": 1461, "taker_buy_base": 695029.2, "taker_buy_quote": 102788.33067 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1456, "high": 0.1469, "low": 0.1427, "close": 0.1456, "volume": 1179780.8, "close_time": 1763575199999, "quote_volume": 171081.38375, "trades": 1372, "taker_buy_base": 585663.1, "taker_buy_quote": 84975.72964 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1455, "high": 0.1466, "low": 0.1425, "close": 0.1441, "volume": 939282.7, "close_time": 1763578799999, "quote_volume": 135570.56691, "trades": 1321, "taker_buy_base": 526928.9, "taker_buy_quote": 76021.41234 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.1442, "high": 0.1455, "low": 0.1431, "close": 0.1446, "volume": 1141102.9, "close_time": 1763582399999, "quote_volume": 164258.01977, "trades": 1540, "taker_buy_base": 519719.9, "taker_buy_quote": 74841.47184 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1447, "high": 0.1482, "low": 0.1446, "close": 0.1476, "volume": 697746.5, "close_time": 1763585999999, "quote_volume": 102104.81835, "trades": 1271, "taker_buy_base": 362442.1, "taker_buy_quote": 53081.45174 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1477, "high": 0.1517, "low": 0.1473, "close": 0.1515, "volume": 1412708.9, "close_time": 1763589599999, "quote_volume": 211449.91869, "trades": 2140, "taker_buy_base": 767193.3, "taker_buy_quote": 114756.3781 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1516, "high": 0.1516, "low": 0.1493, "close": 0.1497, "volume": 305749.2, "close_time": 1763593199999, "quote_volume": 45916.35692, "trades": 457, "taker_buy_base": 128179.0, "taker_buy_quote": 19222.94372 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1498, "high": 0.1526, "low": 0.1498, "close": 0.1517, "volume": 430778.9, "close_time": 1763596799999, "quote_volume": 65365.79224, "trades": 711, "taker_buy_base": 218747.5, "taker_buy_quote": 33172.70854 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1516, "high": 0.1516, "low": 0.1496, "close": 0.1499, "volume": 281843.4, "close_time": 1763600399999, "quote_volume": 42460.99604, "trades": 438, "taker_buy_base": 120251.1, "taker_buy_quote": 18124.6805 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.15, "high": 0.1509, "low": 0.15, "close": 0.1506, "volume": 197236.0, "close_time": 1763603999999, "quote_volume": 29681.18111, "trades": 357, "taker_buy_base": 112953.8, "taker_buy_quote": 16998.6213 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1507, "high": 0.1515, "low": 0.1501, "close": 0.1505, "volume": 203560.0, "close_time": 1763607599999, "quote_volume": 30630.20301, "trades": 377, "taker_buy_base": 68869.0, "taker_buy_quote": 10364.17819 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1506, "high": 0.1515, "low": 0.1503, "close": 0.1511, "volume": 260705.2, "close_time": 1763611199999, "quote_volume": 39343.11599, "trades": 391, "taker_buy_base": 150383.8, "taker_buy_quote": 22700.73981 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1512, "high": 0.1515, "low": 0.1491, "close": 0.1506, "volume": 534039.3, "close_time": 1763614799999, "quote_volume": 80022.83791, "trades": 592, "taker_buy_base": 169531.0, "taker_buy_quote": 25428.32967 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1507, "high": 0.1515, "low": 0.1504, "close": 0.1507, "volume": 275107.7, "close_time": 1763618399999, "quote_volume": 41509.67841, "trades": 383, "taker_buy_base": 155201.1, "taker_buy_quote": 23440.3362 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1506, "high": 0.1511, "low": 0.1497, "close": 0.1505, "volume": 231615.9, "close_time": 1763621999999, "quote_volume": 34851.31515, "trades": 356, "taker_buy_base": 158500.4, "taker_buy_quote": 23845.44012 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1505, "high": 0.1517, "low": 0.1502, "close": 0.1515, "volume": 172621.8, "close_time": 1763625599999, "quote_volume": 26046.43108, "trades": 313, "taker_buy_base": 95235.2, "taker_buy_quote": 14378.71776 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1515, "high": 0.1516, "low": 0.151, "close": 0.1512, "volume": 136853.8, "close_time": 1763629199999, "quote_volume": 20700.09048, "trades": 236, "taker_buy_base": 64254.7, "taker_buy_quote": 9717.66273 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1512, "high": 0.152, "low": 0.1505, "close": 0.1505, "volume": 591840.3, "close_time": 1763632799999, "quote_volume": 89494.74102, "trades": 649, "taker_buy_base": 236120.7, "taker_buy_quote": 35711.48158 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1505, "high": 0.1531, "low": 0.1496, "close": 0.1515, "volume": 1343912.7, "close_time": 1763636399999, "quote_volume": 203814.74024, "trades": 1416, "taker_buy_base": 846043.9, "taker_buy_quote": 128373.84492 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.1515, "high": 0.1522, "low": 0.151, "close": 0.1516, "volume": 477847.1, "close_time": 1763639999999, "quote_volume": 72406.62122, "trades": 688, "taker_buy_base": 258008.7, "taker_buy_quote": 39105.74113 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1514, "high": 0.1538, "low": 0.1513, "close": 0.1536, "volume": 430381.1, "close_time": 1763643599999, "quote_volume": 65545.02869, "trades": 715, "taker_buy_base": 192105.5, "taker_buy_quote": 29261.96914 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1536, "high": 0.1548, "low": 0.1524, "close": 0.1528, "volume": 1284803.8, "close_time": 1763647199999, "quote_volume": 197220.43789, "trades": 2015, "taker_buy_base": 618075.5, "taker_buy_quote": 94865.91743 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1529, "high": 0.1543, "low": 0.1508, "close": 0.1533, "volume": 1058829.3, "close_time": 1763650799999, "quote_volume": 161765.36051, "trades": 1401, "taker_buy_base": 562714.5, "taker_buy_quote": 86048.91391 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1532, "high": 0.1532, "low": 0.1498, "close": 0.15, "volume": 949426.1, "close_time": 1763654399999, "quote_volume": 143780.72269, "trades": 1176, "taker_buy_base": 497312.4, "taker_buy_quote": 75311.57315 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.15, "high": 0.1503, "low": 0.1436, "close": 0.1445, "volume": 2592550.0, "close_time": 1763657999999, "quote_volume": 379861.52785, "trades": 3493, "taker_buy_base": 1223046.9, "taker_buy_quote": 179182.15525 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.1444, "high": 0.1456, "low": 0.1415, "close": 0.1436, "volume": 1862160.1, "close_time": 1763661599999, "quote_volume": 266927.53804, "trades": 2216, "taker_buy_base": 973682.1, "taker_buy_quote": 139755.92556 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1435, "high": 0.1451, "low": 0.1429, "close": 0.1431, "volume": 634633.1, "close_time": 1763665199999, "quote_volume": 91380.58007, "trades": 876, "taker_buy_base": 369300.4, "taker_buy_quote": 53183.56956 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.143, "high": 0.1453, "low": 0.1416, "close": 0.145, "volume": 377492.0, "close_time": 1763668799999, "quote_volume": 54258.00475, "trades": 672, "taker_buy_base": 198522.1, "taker_buy_quote": 28526.02751 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1448, "high": 0.1452, "low": 0.1434, "close": 0.1441, "volume": 441146.6, "close_time": 1763672399999, "quote_volume": 63650.79342, "trades": 520, "taker_buy_base": 225655.2, "taker_buy_quote": 32538.88797 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1441, "high": 0.1473, "low": 0.1441, "close": 0.1462, "volume": 263819.8, "close_time": 1763675999999, "quote_volume": 38489.6333, "trades": 422, "taker_buy_base": 149761.1, "taker_buy_quote": 21844.54841 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1463, "high": 0.1494, "low": 0.1463, "close": 0.1485, "volume": 342444.7, "close_time": 1763679599999, "quote_volume": 50862.89292, "trades": 353, "taker_buy_base": 184280.2, "taker_buy_quote": 27373.37651 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.1486, "high": 0.1487, "low": 0.1449, "close": 0.1453, "volume": 257598.2, "close_time": 1763683199999, "quote_volume": 37735.51678, "trades": 424, "taker_buy_base": 134606.4, "taker_buy_quote": 19695.82679 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1453, "high": 0.1544, "low": 0.1451, "close": 0.1468, "volume": 6634023.9, "close_time": 1763686799999, "quote_volume": 990754.71229, "trades": 8604, "taker_buy_base": 3434916.6, "taker_buy_quote": 512627.44377 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1469, "high": 0.1477, "low": 0.1445, "close": 0.1446, "volume": 918781.8, "close_time": 1763690399999, "quote_volume": 134249.87246, "trades": 953, "taker_buy_base": 567444.9, "taker_buy_quote": 82859.50861 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.1445, "high": 0.1455, "low": 0.1407, "close": 0.1416, "volume": 1043670.7, "close_time": 1763693999999, "quote_volume": 149380.33108, "trades": 1462, "taker_buy_base": 504628.4, "taker_buy_quote": 72242.3295 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1415, "high": 0.1446, "low": 0.1413, "close": 0.1432, "volume": 709995.8, "close_time": 1763697599999, "quote_volume": 101595.7875, "trades": 1057, "taker_buy_base": 360907.6, "taker_buy_quote": 51618.67773 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1432, "high": 0.145, "low": 0.1415, "close": 0.1446, "volume": 667451.6, "close_time": 1763701199999, "quote_volume": 95476.58255, "trades": 950, "taker_buy_base": 356913.1, "taker_buy_quote": 51068.51641 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1445, "high": 0.1452, "low": 0.142, "close": 0.1423, "volume": 629405.7, "close_time": 1763704799999, "quote_volume": 90447.11282, "trades": 746, "taker_buy_base": 300754.0, "taker_buy_quote": 43189.35984 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1424, "high": 0.1448, "low": 0.142, "close": 0.1443, "volume": 570086.7, "close_time": 1763708399999, "quote_volume": 81755.95151, "trades": 700, "taker_buy_base": 384177.4, "taker_buy_quote": 55104.98052 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1442, "high": 0.1443, "low": 0.1258, "close": 0.1358, "volume": 4277483.4, "close_time": 1763711999999, "quote_volume": 578476.937, "trades": 6623, "taker_buy_base": 1919883.6, "taker_buy_quote": 259141.27235 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1357, "high": 0.1372, "low": 0.1341, "close": 0.1357, "volume": 972594.9, "close_time": 1763715599999, "quote_volume": 132139.67614, "trades": 1906, "taker_buy_base": 464372.3, "taker_buy_quote": 63117.39811 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.1357, "high": 0.1368, "low": 0.1315, "close": 0.1318, "volume": 993825.0, "close_time": 1763719199999, "quote_volume": 132938.37695, "trades": 1302, "taker_buy_base": 393091.4, "taker_buy_quote": 52395.51791 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1317, "high": 0.1336, "low": 0.1307, "close": 0.1325, "volume": 1023830.5, "close_time": 1763722799999, "quote_volume": 135475.94568, "trades": 1482, "taker_buy_base": 479320.0, "taker_buy_quote": 63433.7019 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1324, "high": 0.1339, "low": 0.1302, "close": 0.1308, "volume": 887550.0, "close_time": 1763726399999, "quote_volume": 117766.42812, "trades": 952, "taker_buy_base": 407997.2, "taker_buy_quote": 54067.8486 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1309, "high": 0.1354, "low": 0.1291, "close": 0.1343, "volume": 1822847.8, "close_time": 1763729999999, "quote_volume": 240433.72021, "trades": 2906, "taker_buy_base": 890822.6, "taker_buy_quote": 117697.13371 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1342, "high": 0.136, "low": 0.1335, "close": 0.1354, "volume": 542505.5, "close_time": 1763733599999, "quote_volume": 73151.06417, "trades": 906, "taker_buy_base": 278161.7, "taker_buy_quote": 37490.27102 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1353, "high": 0.1419, "low": 0.1352, "close": 0.1412, "volume": 2217256.0, "close_time": 1763737199999, "quote_volume": 308906.40542, "trades": 2916, "taker_buy_base": 1205773.0, "taker_buy_quote": 167830.45475 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1413, "high": 0.1508, "low": 0.1391, "close": 0.1477, "volume": 9695503.5, "close_time": 1763740799999, "quote_volume": 1410524.60688, "trades": 11710, "taker_buy_base": 5364019.9, "taker_buy_quote": 780689.09373 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1477, "high": 0.189, "low": 0.1475, "close": 0.1606, "volume": 33576141.8, "close_time": 1763744399999, "quote_volume": 5593629.75374, "trades": 65846, "taker_buy_base": 17128925.7, "taker_buy_quote": 2863384.83726 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1607, "high": 0.1645, "low": 0.1522, "close": 0.1545, "volume": 6212529.2, "close_time": 1763747999999, "quote_volume": 981883.54002, "trades": 10323, "taker_buy_base": 3202745.0, "taker_buy_quote": 506030.24038 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.1545, "high": 0.1556, "low": 0.1489, "close": 0.1523, "volume": 5107223.7, "close_time": 1763751599999, "quote_volume": 781645.85593, "trades": 7118, "taker_buy_base": 2821441.5, "taker_buy_quote": 432008.02734 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1523, "high": 0.1528, "low": 0.1487, "close": 0.1505, "volume": 3334209.9, "close_time": 1763755199999, "quote_volume": 502051.52605, "trades": 4164, "taker_buy_base": 1609631.3, "taker_buy_quote": 242336.05449 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1503, "high": 0.1525, "low": 0.1473, "close": 0.1477, "volume": 2264359.1, "close_time": 1763758799999, "quote_volume": 338637.66901, "trades": 3267, "taker_buy_base": 1022755.7, "taker_buy_quote": 153047.26683 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1476, "high": 0.1531, "low": 0.1463, "close": 0.1524, "volume": 2144539.1, "close_time": 1763762399999, "quote_volume": 321398.36693, "trades": 2771, "taker_buy_base": 1091057.9, "taker_buy_quote": 163619.64881 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1524, "high": 0.1526, "low": 0.1464, "close": 0.1474, "volume": 1216578.8, "close_time": 1763765999999, "quote_volume": 182323.13422, "trades": 1346, "taker_buy_base": 514566.3, "taker_buy_quote": 77067.7517 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1474, "high": 0.1548, "low": 0.1462, "close": 0.1545, "volume": 2347264.6, "close_time": 1763769599999, "quote_volume": 353204.57097, "trades": 2828, "taker_buy_base": 1138366.3, "taker_buy_quote": 171440.35688 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1545, "high": 0.1584, "low": 0.1508, "close": 0.158, "volume": 10955297.6, "close_time": 1763773199999, "quote_volume": 1694618.32683, "trades": 11238, "taker_buy_base": 5556907.8, "taker_buy_quote": 859818.88117 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1579, "high": 0.1669, "low": 0.1575, "close": 0.1615, "volume": 8446744.2, "close_time": 1763776799999, "quote_volume": 1371312.23958, "trades": 12103, "taker_buy_base": 4692545.0, "taker_buy_quote": 761669.70633 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1616, "high": 0.1632, "low": 0.1587, "close": 0.1606, "volume": 5090496.3, "close_time": 1763780399999, "quote_volume": 818660.93181, "trades": 5840, "taker_buy_base": 2678032.9, "taker_buy_quote": 430627.38901 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1604, "high": 0.1665, "low": 0.157, "close": 0.1596, "volume": 7965962.0, "close_time": 1763783999999, "quote_volume": 1291264.82882, "trades": 9391, "taker_buy_base": 4266801.9, "taker_buy_quote": 691703.89612 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1595, "high": 0.1641, "low": 0.1534, "close": 0.1546, "volume": 7035274.4, "close_time": 1763787599999, "quote_volume": 1114409.32117, "trades": 9197, "taker_buy_base": 3782049.9, "taker_buy_quote": 599347.7065 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1545, "high": 0.156, "low": 0.1437, "close": 0.1442, "volume": 3959183.4, "close_time": 1763791199999, "quote_volume": 591283.72398, "trades": 5976, "taker_buy_base": 1862269.4, "taker_buy_quote": 278724.23045 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1442, "high": 0.1489, "low": 0.1424, "close": 0.148, "volume": 1943617.0, "close_time": 1763794799999, "quote_volume": 283723.05468, "trades": 2938, "taker_buy_base": 1017270.4, "taker_buy_quote": 148416.79146 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.148, "high": 0.1516, "low": 0.1475, "close": 0.1497, "volume": 1996842.2, "close_time": 1763798399999, "quote_volume": 298428.40482, "trades": 2715, "taker_buy_base": 980791.7, "taker_buy_quote": 146561.02055 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1496, "high": 0.1502, "low": 0.1438, "close": 0.1461, "volume": 1994258.6, "close_time": 1763801999999, "quote_volume": 291163.57359, "trades": 2366, "taker_buy_base": 1023660.7, "taker_buy_quote": 149397.97478 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.146, "high": 0.149, "low": 0.1457, "close": 0.1462, "volume": 1871605.2, "close_time": 1763805599999, "quote_volume": 275128.76949, "trades": 2301, "taker_buy_base": 941698.0, "taker_buy_quote": 138449.96231 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1461, "high": 0.1467, "low": 0.1438, "close": 0.1454, "volume": 1493658.1, "close_time": 1763809199999, "quote_volume": 217406.51778, "trades": 2185, "taker_buy_base": 767351.5, "taker_buy_quote": 111710.36867 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1454, "high": 0.1485, "low": 0.1454, "close": 0.1469, "volume": 1465730.2, "close_time": 1763812799999, "quote_volume": 216056.06345, "trades": 1905, "taker_buy_base": 806595.3, "taker_buy_quote": 118893.49309 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1469, "high": 0.1482, "low": 0.1444, "close": 0.1453, "volume": 1287215.7, "close_time": 1763816399999, "quote_volume": 187925.93074, "trades": 1769, "taker_buy_base": 755070.8, "taker_buy_quote": 110211.61734 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1453, "high": 0.1507, "low": 0.1442, "close": 0.149, "volume": 3022245.3, "close_time": 1763819999999, "quote_volume": 447433.25476, "trades": 3644, "taker_buy_base": 1615581.8, "taker_buy_quote": 239069.43098 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1489, "high": 0.1541, "low": 0.1487, "close": 0.1522, "volume": 3277691.5, "close_time": 1763823599999, "quote_volume": 494600.87331, "trades": 4208, "taker_buy_base": 1466611.4, "taker_buy_quote": 221368.22701 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1521, "high": 0.1523, "low": 0.1485, "close": 0.149, "volume": 1728552.3, "close_time": 1763827199999, "quote_volume": 259457.09083, "trades": 2480, "taker_buy_base": 883279.3, "taker_buy_quote": 132460.6309 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.149, "high": 0.1509, "low": 0.1482, "close": 0.1493, "volume": 1414577.5, "close_time": 1763830799999, "quote_volume": 211318.16434, "trades": 1884, "taker_buy_base": 717013.7, "taker_buy_quote": 107192.47117 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1493, "high": 0.1493, "low": 0.1461, "close": 0.1465, "volume": 766254.9, "close_time": 1763834399999, "quote_volume": 113254.47277, "trades": 1120, "taker_buy_base": 361045.0, "taker_buy_quote": 53381.72211 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1464, "high": 0.1468, "low": 0.1441, "close": 0.1456, "volume": 730945.4, "close_time": 1763837999999, "quote_volume": 106264.90123, "trades": 987, "taker_buy_base": 327044.0, "taker_buy_quote": 47526.00685 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1455, "high": 0.1471, "low": 0.1448, "close": 0.145, "volume": 562883.6, "close_time": 1763841599999, "quote_volume": 82091.68382, "trades": 850, "taker_buy_base": 281021.9, "taker_buy_quote": 40987.87405 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1449, "high": 0.1455, "low": 0.1436, "close": 0.1443, "volume": 619075.8, "close_time": 1763845199999, "quote_volume": 89487.17092, "trades": 958, "taker_buy_base": 320747.3, "taker_buy_quote": 46369.13933 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1443, "high": 0.1452, "low": 0.1428, "close": 0.1434, "volume": 570579.9, "close_time": 1763848799999, "quote_volume": 81869.5719, "trades": 857, "taker_buy_base": 284933.3, "taker_buy_quote": 40888.42694 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1435, "high": 0.1475, "low": 0.1431, "close": 0.1469, "volume": 482093.3, "close_time": 1763852399999, "quote_volume": 69871.30559, "trades": 625, "taker_buy_base": 308478.6, "taker_buy_quote": 44745.48396 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1469, "high": 0.1469, "low": 0.1453, "close": 0.1462, "volume": 525708.8, "close_time": 1763855999999, "quote_volume": 76653.65081, "trades": 677, "taker_buy_base": 258158.4, "taker_buy_quote": 37646.8098 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1462, "high": 0.1484, "low": 0.1441, "close": 0.1462, "volume": 2884022.6, "close_time": 1763859599999, "quote_volume": 422092.97076, "trades": 3131, "taker_buy_base": 1804506.3, "taker_buy_quote": 264292.91015 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1462, "high": 0.148, "low": 0.1457, "close": 0.1466, "volume": 811252.5, "close_time": 1763863199999, "quote_volume": 119136.23288, "trades": 1168, "taker_buy_base": 435105.9, "taker_buy_quote": 63903.42482 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1465, "high": 0.148, "low": 0.1454, "close": 0.1462, "volume": 621519.3, "close_time": 1763866799999, "quote_volume": 90991.24065, "trades": 766, "taker_buy_base": 313036.2, "taker_buy_quote": 45857.88764 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1462, "high": 0.1468, "low": 0.1449, "close": 0.1453, "volume": 633811.8, "close_time": 1763870399999, "quote_volume": 92535.74735, "trades": 638, "taker_buy_base": 375852.4, "taker_buy_quote": 54883.12039 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1453, "high": 0.1465, "low": 0.1442, "close": 0.1444, "volume": 685042.8, "close_time": 1763873999999, "quote_volume": 99500.66187, "trades": 698, "taker_buy_base": 272945.1, "taker_buy_quote": 39634.94764 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1444, "high": 0.1446, "low": 0.1434, "close": 0.1444, "volume": 391446.6, "close_time": 1763877599999, "quote_volume": 56377.55974, "trades": 513, "taker_buy_base": 135981.3, "taker_buy_quote": 19578.45699 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1443, "high": 0.1443, "low": 0.1418, "close": 0.1419, "volume": 768371.1, "close_time": 1763881199999, "quote_volume": 109834.27152, "trades": 748, "taker_buy_base": 312470.7, "taker_buy_quote": 44682.8501 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1419, "high": 0.1423, "low": 0.1407, "close": 0.1417, "volume": 814784.0, "close_time": 1763884799999, "quote_volume": 115348.02446, "trades": 914, "taker_buy_base": 371357.2, "taker_buy_quote": 52554.04276 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1418, "high": 0.1426, "low": 0.1415, "close": 0.1421, "volume": 360838.0, "close_time": 1763888399999, "quote_volume": 51231.36965, "trades": 469, "taker_buy_base": 246251.0, "taker_buy_quote": 34959.30327 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1421, "high": 0.1436, "low": 0.1419, "close": 0.1433, "volume": 652651.6, "close_time": 1763891999999, "quote_volume": 93106.79089, "trades": 764, "taker_buy_base": 385997.2, "taker_buy_quote": 55082.67549 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1432, "high": 0.1438, "low": 0.1421, "close": 0.1432, "volume": 743111.5, "close_time": 1763895599999, "quote_volume": 106220.84831, "trades": 817, "taker_buy_base": 430710.5, "taker_buy_quote": 61575.00823 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1431, "high": 0.1437, "low": 0.1418, "close": 0.1436, "volume": 515520.4, "close_time": 1763899199999, "quote_volume": 73569.01385, "trades": 640, "taker_buy_base": 320440.2, "taker_buy_quote": 45759.07846 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1436, "high": 0.1444, "low": 0.1426, "close": 0.1426, "volume": 402054.2, "close_time": 1763902799999, "quote_volume": 57759.92535, "trades": 486, "taker_buy_base": 177574.8, "taker_buy_quote": 25500.44612 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1427, "high": 0.1428, "low": 0.1415, "close": 0.1422, "volume": 331829.8, "close_time": 1763906399999, "quote_volume": 47110.63209, "trades": 389, "taker_buy_base": 183936.9, "taker_buy_quote": 26109.59395 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1423, "high": 0.143, "low": 0.141, "close": 0.1417, "volume": 598398.9, "close_time": 1763909999999, "quote_volume": 84843.42818, "trades": 721, "taker_buy_base": 290306.9, "taker_buy_quote": 41145.18458 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1418, "high": 0.1425, "low": 0.1416, "close": 0.1422, "volume": 531199.2, "close_time": 1763913599999, "quote_volume": 75444.97118, "trades": 566, "taker_buy_base": 236182.0, "taker_buy_quote": 33560.74238 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1423, "high": 0.1434, "low": 0.1417, "close": 0.1417, "volume": 441108.8, "close_time": 1763917199999, "quote_volume": 62977.46506, "trades": 561, "taker_buy_base": 224890.4, "taker_buy_quote": 32118.34627 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1417, "high": 0.1419, "low": 0.1407, "close": 0.141, "volume": 492954.8, "close_time": 1763920799999, "quote_volume": 69703.88297, "trades": 569, "taker_buy_base": 260889.1, "taker_buy_quote": 36923.36179 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.141, "high": 0.1419, "low": 0.141, "close": 0.1414, "volume": 153808.6, "close_time": 1763924399999, "quote_volume": 21752.29996, "trades": 244, "taker_buy_base": 78282.3, "taker_buy_quote": 11071.19175 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1415, "high": 0.1441, "low": 0.1414, "close": 0.1429, "volume": 441201.9, "close_time": 1763927999999, "quote_volume": 63170.00673, "trades": 581, "taker_buy_base": 173830.8, "taker_buy_quote": 24887.76487 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1429, "high": 0.1436, "low": 0.1427, "close": 0.1434, "volume": 521377.2, "close_time": 1763931599999, "quote_volume": 74640.75154, "trades": 468, "taker_buy_base": 253702.5, "taker_buy_quote": 36312.76118 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1434, "high": 0.1439, "low": 0.1428, "close": 0.1436, "volume": 290870.5, "close_time": 1763935199999, "quote_volume": 41675.64425, "trades": 368, "taker_buy_base": 100040.5, "taker_buy_quote": 14336.49677 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1436, "high": 0.144, "low": 0.1429, "close": 0.1432, "volume": 302617.9, "close_time": 1763938799999, "quote_volume": 43411.01293, "trades": 306, "taker_buy_base": 176458.4, "taker_buy_quote": 25322.28354 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1432, "high": 0.1434, "low": 0.1413, "close": 0.1425, "volume": 543207.4, "close_time": 1763942399999, "quote_volume": 77222.27335, "trades": 736, "taker_buy_base": 165361.2, "taker_buy_quote": 23525.43822 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1424, "high": 0.1482, "low": 0.1412, "close": 0.1426, "volume": 4766388.7, "close_time": 1763945999999, "quote_volume": 688339.52906, "trades": 5148, "taker_buy_base": 2414114.9, "taker_buy_quote": 349004.61558 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1426, "high": 0.1433, "low": 0.1417, "close": 0.1427, "volume": 507700.8, "close_time": 1763949599999, "quote_volume": 72325.75694, "trades": 604, "taker_buy_base": 266609.8, "taker_buy_quote": 37979.27845 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1426, "high": 0.1452, "low": 0.1425, "close": 0.1442, "volume": 521799.0, "close_time": 1763953199999, "quote_volume": 75221.51228, "trades": 777, "taker_buy_base": 210196.7, "taker_buy_quote": 30291.03469 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1443, "high": 0.1446, "low": 0.1432, "close": 0.1437, "volume": 639879.2, "close_time": 1763956799999, "quote_volume": 92043.65548, "trades": 576, "taker_buy_base": 197035.3, "taker_buy_quote": 28353.04952 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1438, "high": 0.1445, "low": 0.1419, "close": 0.1425, "volume": 539835.4, "close_time": 1763960399999, "quote_volume": 77121.57123, "trades": 573, "taker_buy_base": 255117.5, "taker_buy_quote": 36483.8079 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1424, "high": 0.1471, "low": 0.1424, "close": 0.1449, "volume": 1503776.7, "close_time": 1763963999999, "quote_volume": 218052.05782, "trades": 1309, "taker_buy_base": 764904.9, "taker_buy_quote": 110940.78722 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.145, "high": 0.1452, "low": 0.1435, "close": 0.1447, "volume": 671777.0, "close_time": 1763967599999, "quote_volume": 96966.35097, "trades": 687, "taker_buy_base": 297754.6, "taker_buy_quote": 42987.51724 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1446, "high": 0.1446, "low": 0.1435, "close": 0.1437, "volume": 359750.8, "close_time": 1763971199999, "quote_volume": 51774.10798, "trades": 443, "taker_buy_base": 139589.4, "taker_buy_quote": 20088.21696 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1437, "high": 0.1539, "low": 0.1435, "close": 0.1514, "volume": 3822248.6, "close_time": 1763974799999, "quote_volume": 569812.44944, "trades": 4363, "taker_buy_base": 2052271.1, "taker_buy_quote": 306014.17237 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1512, "high": 0.1529, "low": 0.1445, "close": 0.1459, "volume": 4514050.0, "close_time": 1763978399999, "quote_volume": 668856.53878, "trades": 5229, "taker_buy_base": 2165572.2, "taker_buy_quote": 320917.14402 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.146, "high": 0.1491, "low": 0.1441, "close": 0.1447, "volume": 2569369.5, "close_time": 1763981999999, "quote_volume": 375469.12818, "trades": 2673, "taker_buy_base": 1498249.1, "taker_buy_quote": 218922.43083 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1447, "high": 0.168, "low": 0.1446, "close": 0.1507, "volume": 13344961.9, "close_time": 1763985599999, "quote_volume": 2070028.40274, "trades": 19282, "taker_buy_base": 6823798.6, "taker_buy_quote": 1056895.62047 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1506, "high": 0.1506, "low": 0.1472, "close": 0.1488, "volume": 4023620.6, "close_time": 1763989199999, "quote_volume": 598826.11462, "trades": 4322, "taker_buy_base": 2056413.5, "taker_buy_quote": 306102.19714 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1488, "high": 0.1514, "low": 0.1478, "close": 0.1512, "volume": 2122304.5, "close_time": 1763992799999, "quote_volume": 317304.42999, "trades": 2078, "taker_buy_base": 1108544.2, "taker_buy_quote": 165806.92562 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1511, "high": 0.1534, "low": 0.1484, "close": 0.15, "volume": 3664857.0, "close_time": 1763996399999, "quote_volume": 553163.07446, "trades": 3923, "taker_buy_base": 1785440.7, "taker_buy_quote": 269702.59489 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1501, "high": 0.1511, "low": 0.1484, "close": 0.1508, "volume": 1155220.8, "close_time": 1763999999999, "quote_volume": 172793.59044, "trades": 1224, "taker_buy_base": 501197.5, "taker_buy_quote": 74985.00534 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.151, "high": 0.1559, "low": 0.1508, "close": 0.154, "volume": 2256570.5, "close_time": 1764003599999, "quote_volume": 346430.49225, "trades": 1898, "taker_buy_base": 1019809.7, "taker_buy_quote": 156645.90838 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.154, "high": 0.1556, "low": 0.153, "close": 0.1554, "volume": 2620995.6, "close_time": 1764007199999, "quote_volume": 403964.19008, "trades": 2178, "taker_buy_base": 1053120.6, "taker_buy_quote": 162347.88117 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1555, "high": 0.1562, "low": 0.1541, "close": 0.1547, "volume": 1335092.3, "close_time": 1764010799999, "quote_volume": 207314.80147, "trades": 1132, "taker_buy_base": 484703.3, "taker_buy_quote": 75307.58491 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1548, "high": 0.1558, "low": 0.1533, "close": 0.1541, "volume": 832799.1, "close_time": 1764014399999, "quote_volume": 128595.90664, "trades": 763, "taker_buy_base": 330141.6, "taker_buy_quote": 51025.43729 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1541, "high": 0.1556, "low": 0.1534, "close": 0.1555, "volume": 957925.6, "close_time": 1764017999999, "quote_volume": 147942.50739, "trades": 693, "taker_buy_base": 417004.4, "taker_buy_quote": 64449.84376 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1555, "high": 0.1563, "low": 0.1544, "close": 0.1546, "volume": 765716.3, "close_time": 1764021599999, "quote_volume": 119086.86788, "trades": 660, "taker_buy_base": 350137.4, "taker_buy_quote": 54482.54137 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1546, "high": 0.1553, "low": 0.1534, "close": 0.1538, "volume": 360870.0, "close_time": 1764025199999, "quote_volume": 55644.29171, "trades": 390, "taker_buy_base": 125668.8, "taker_buy_quote": 19374.95282 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1538, "high": 0.154, "low": 0.1531, "close": 0.1532, "volume": 343043.7, "close_time": 1764028799999, "quote_volume": 52671.47364, "trades": 415, "taker_buy_base": 130055.0, "taker_buy_quote": 19972.76897 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1533, "high": 0.1534, "low": 0.151, "close": 0.152, "volume": 962558.7, "close_time": 1764032399999, "quote_volume": 146250.79708, "trades": 1014, "taker_buy_base": 343892.6, "taker_buy_quote": 52245.27756 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1521, "high": 0.1548, "low": 0.1518, "close": 0.1536, "volume": 542887.1, "close_time": 1764035999999, "quote_volume": 83410.49742, "trades": 426, "taker_buy_base": 274677.2, "taker_buy_quote": 42177.16272 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1533, "high": 0.1533, "low": 0.151, "close": 0.1531, "volume": 655459.3, "close_time": 1764039599999, "quote_volume": 99876.62031, "trades": 529, "taker_buy_base": 396235.9, "taker_buy_quote": 60364.23656 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.153, "high": 0.1537, "low": 0.1521, "close": 0.1524, "volume": 361022.6, "close_time": 1764043199999, "quote_volume": 55162.16414, "trades": 347, "taker_buy_base": 92687.5, "taker_buy_quote": 14159.79279 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1524, "high": 0.1532, "low": 0.1513, "close": 0.1519, "volume": 385715.2, "close_time": 1764046799999, "quote_volume": 58669.95715, "trades": 401, "taker_buy_base": 169199.5, "taker_buy_quote": 25740.51453 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1519, "high": 0.1526, "low": 0.1518, "close": 0.1522, "volume": 174875.0, "close_time": 1764050399999, "quote_volume": 26629.15791, "trades": 213, "taker_buy_base": 64919.5, "taker_buy_quote": 9884.01502 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1521, "high": 0.1522, "low": 0.1491, "close": 0.1499, "volume": 664674.3, "close_time": 1764053999999, "quote_volume": 99972.2143, "trades": 776, "taker_buy_base": 261961.4, "taker_buy_quote": 39419.86033 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1499, "high": 0.1518, "low": 0.1493, "close": 0.1499, "volume": 1056488.2, "close_time": 1764057599999, "quote_volume": 158940.86057, "trades": 1057, "taker_buy_base": 536880.0, "taker_buy_quote": 80832.29279 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.15, "high": 0.1522, "low": 0.1489, "close": 0.149, "volume": 982187.0, "close_time": 1764061199999, "quote_volume": 148210.49411, "trades": 1099, "taker_buy_base": 528011.1, "taker_buy_quote": 79751.12305 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1492, "high": 0.1516, "low": 0.1481, "close": 0.1516, "volume": 790767.9, "close_time": 1764064799999, "quote_volume": 117816.56206, "trades": 666, "taker_buy_base": 489576.8, "taker_buy_quote": 73010.78338 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1515, "high": 0.1521, "low": 0.1504, "close": 0.1515, "volume": 1483952.7, "close_time": 1764068399999, "quote_volume": 224030.38853, "trades": 976, "taker_buy_base": 657910.0, "taker_buy_quote": 99291.2265 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1514, "high": 0.1518, "low": 0.1499, "close": 0.1501, "volume": 348561.3, "close_time": 1764071999999, "quote_volume": 52618.65723, "trades": 315, "taker_buy_base": 207419.4, "taker_buy_quote": 31316.56883 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1502, "high": 0.1517, "low": 0.1498, "close": 0.1506, "volume": 405769.0, "close_time": 1764075599999, "quote_volume": 61182.62365, "trades": 411, "taker_buy_base": 209918.3, "taker_buy_quote": 31669.41 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1506, "high": 0.1515, "low": 0.148, "close": 0.1486, "volume": 338798.4, "close_time": 1764079199999, "quote_volume": 50585.651, "trades": 395, "taker_buy_base": 157957.8, "taker_buy_quote": 23595.62009 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1488, "high": 0.1499, "low": 0.1464, "close": 0.1485, "volume": 630103.6, "close_time": 1764082799999, "quote_volume": 93511.71729, "trades": 538, "taker_buy_base": 286784.8, "taker_buy_quote": 42517.42688 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1484, "high": 0.1505, "low": 0.1473, "close": 0.1498, "volume": 297488.6, "close_time": 1764086399999, "quote_volume": 44320.46306, "trades": 413, "taker_buy_base": 129651.6, "taker_buy_quote": 19342.97027 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1496, "high": 0.15, "low": 0.148, "close": 0.1492, "volume": 665883.3, "close_time": 1764089999999, "quote_volume": 99353.39687, "trades": 808, "taker_buy_base": 314068.8, "taker_buy_quote": 46867.81145 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1493, "high": 0.1501, "low": 0.1485, "close": 0.1496, "volume": 410054.4, "close_time": 1764093599999, "quote_volume": 61298.89498, "trades": 471, "taker_buy_base": 240276.9, "taker_buy_quote": 35932.97831 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1495, "high": 0.1503, "low": 0.1491, "close": 0.1496, "volume": 368030.6, "close_time": 1764097199999, "quote_volume": 55102.82674, "trades": 345, "taker_buy_base": 214958.4, "taker_buy_quote": 32194.71086 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1496, "high": 0.151, "low": 0.1488, "close": 0.151, "volume": 640832.7, "close_time": 1764100799999, "quote_volume": 95946.28086, "trades": 554, "taker_buy_base": 410475.4, "taker_buy_quote": 61451.84224 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1511, "high": 0.1514, "low": 0.1501, "close": 0.1506, "volume": 245968.6, "close_time": 1764104399999, "quote_volume": 37062.57204, "trades": 245, "taker_buy_base": 72101.5, "taker_buy_quote": 10880.74909 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1506, "high": 0.1512, "low": 0.1504, "close": 0.1508, "volume": 111776.6, "close_time": 1764107999999, "quote_volume": 16855.38514, "trades": 211, "taker_buy_base": 47812.3, "taker_buy_quote": 7214.07927 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1508, "high": 0.1523, "low": 0.1495, "close": 0.1517, "volume": 268151.5, "close_time": 1764111599999, "quote_volume": 40424.45398, "trades": 294, "taker_buy_base": 141681.8, "taker_buy_quote": 21360.50034 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1516, "high": 0.1548, "low": 0.1514, "close": 0.1534, "volume": 697875.4, "close_time": 1764115199999, "quote_volume": 107218.59909, "trades": 741, "taker_buy_base": 342057.6, "taker_buy_quote": 52509.21519 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1534, "high": 0.1539, "low": 0.1525, "close": 0.1525, "volume": 284363.8, "close_time": 1764118799999, "quote_volume": 43572.12589, "trades": 448, "taker_buy_base": 170495.7, "taker_buy_quote": 26127.14783 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1525, "high": 0.1537, "low": 0.1519, "close": 0.1528, "volume": 323591.7, "close_time": 1764122399999, "quote_volume": 49490.7075, "trades": 406, "taker_buy_base": 146509.9, "taker_buy_quote": 22397.95665 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1529, "high": 0.1535, "low": 0.1519, "close": 0.1519, "volume": 222022.6, "close_time": 1764125999999, "quote_volume": 33943.02259, "trades": 347, "taker_buy_base": 114081.4, "taker_buy_quote": 17448.50446 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1519, "high": 0.1532, "low": 0.151, "close": 0.152, "volume": 695393.7, "close_time": 1764129599999, "quote_volume": 105752.1522, "trades": 633, "taker_buy_base": 334716.9, "taker_buy_quote": 50946.94269 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.152, "high": 0.1524, "low": 0.1504, "close": 0.1511, "volume": 221937.3, "close_time": 1764133199999, "quote_volume": 33558.01089, "trades": 327, "taker_buy_base": 104675.6, "taker_buy_quote": 15814.94847 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1511, "high": 0.1519, "low": 0.1506, "close": 0.1513, "volume": 525993.6, "close_time": 1764136799999, "quote_volume": 79524.05606, "trades": 872, "taker_buy_base": 226158.9, "taker_buy_quote": 34221.40087 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1513, "high": 0.1521, "low": 0.1507, "close": 0.1514, "volume": 515643.1, "close_time": 1764140399999, "quote_volume": 78075.35774, "trades": 1183, "taker_buy_base": 350228.1, "taker_buy_quote": 53022.54485 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1513, "high": 0.1515, "low": 0.1507, "close": 0.1514, "volume": 362580.4, "close_time": 1764143999999, "quote_volume": 54794.13697, "trades": 630, "taker_buy_base": 225461.7, "taker_buy_quote": 34079.68573 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1514, "high": 0.1518, "low": 0.1495, "close": 0.15, "volume": 490627.6, "close_time": 1764147599999, "quote_volume": 73776.20546, "trades": 828, "taker_buy_base": 243192.1, "taker_buy_quote": 36590.46294 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1499, "high": 0.1502, "low": 0.1477, "close": 0.148, "volume": 468681.6, "close_time": 1764151199999, "quote_volume": 69773.63018, "trades": 524, "taker_buy_base": 216233.9, "taker_buy_quote": 32237.98555 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1481, "high": 0.1495, "low": 0.1481, "close": 0.149, "volume": 365296.6, "close_time": 1764154799999, "quote_volume": 54328.81775, "trades": 358, "taker_buy_base": 213565.1, "taker_buy_quote": 31761.9877 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.149, "high": 0.1492, "low": 0.148, "close": 0.1486, "volume": 204971.1, "close_time": 1764158399999, "quote_volume": 30469.1203, "trades": 272, "taker_buy_base": 151139.1, "taker_buy_quote": 22466.84405 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1486, "high": 0.1487, "low": 0.1466, "close": 0.1477, "volume": 678565.3, "close_time": 1764161999999, "quote_volume": 100002.07763, "trades": 638, "taker_buy_base": 286275.1, "taker_buy_quote": 42235.99612 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1476, "high": 0.1485, "low": 0.1471, "close": 0.1483, "volume": 580380.0, "close_time": 1764165599999, "quote_volume": 85732.76118, "trades": 552, "taker_buy_base": 320048.0, "taker_buy_quote": 47282.11445 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1482, "high": 0.1495, "low": 0.1468, "close": 0.147, "volume": 907225.6, "close_time": 1764169199999, "quote_volume": 134634.78119, "trades": 1016, "taker_buy_base": 469432.3, "taker_buy_quote": 69747.1846 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1471, "high": 0.1478, "low": 0.1451, "close": 0.1464, "volume": 621192.6, "close_time": 1764172799999, "quote_volume": 91090.42456, "trades": 861, "taker_buy_base": 319505.0, "taker_buy_quote": 46886.11969 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1464, "high": 0.1481, "low": 0.1464, "close": 0.1474, "volume": 428962.2, "close_time": 1764176399999, "quote_volume": 63256.5556, "trades": 519, "taker_buy_base": 185881.9, "taker_buy_quote": 27411.43732 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1475, "high": 0.15, "low": 0.1472, "close": 0.1497, "volume": 333266.7, "close_time": 1764179999999, "quote_volume": 49597.68128, "trades": 461, "taker_buy_base": 153342.3, "taker_buy_quote": 22810.77613 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1498, "high": 0.1508, "low": 0.1491, "close": 0.1508, "volume": 594561.3, "close_time": 1764183599999, "quote_volume": 89202.1943, "trades": 722, "taker_buy_base": 266462.2, "taker_buy_quote": 39986.49035 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1507, "high": 0.1508, "low": 0.1495, "close": 0.1501, "volume": 260460.0, "close_time": 1764187199999, "quote_volume": 39075.28242, "trades": 377, "taker_buy_base": 161928.8, "taker_buy_quote": 24290.98807 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1502, "high": 0.1502, "low": 0.1487, "close": 0.1489, "volume": 59597.8, "close_time": 1764190799999, "quote_volume": 8897.52425, "trades": 159, "taker_buy_base": 21202.5, "taker_buy_quote": 3169.34004 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.149, "high": 0.1502, "low": 0.1483, "close": 0.1498, "volume": 219029.3, "close_time": 1764194399999, "quote_volume": 32707.51849, "trades": 300, "taker_buy_base": 122889.0, "taker_buy_quote": 18357.28871 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1499, "high": 0.1508, "low": 0.1497, "close": 0.1503, "volume": 478720.0, "close_time": 1764197999999, "quote_volume": 71838.84853, "trades": 231, "taker_buy_base": 328479.4, "taker_buy_quote": 49270.96926 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1502, "high": 0.1512, "low": 0.1499, "close": 0.1508, "volume": 663564.1, "close_time": 1764201599999, "quote_volume": 99882.94668, "trades": 504, "taker_buy_base": 380224.6, "taker_buy_quote": 57240.10207 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1508, "high": 0.151, "low": 0.1495, "close": 0.1496, "volume": 715957.7, "close_time": 1764205199999, "quote_volume": 107350.34022, "trades": 663, "taker_buy_base": 388190.8, "taker_buy_quote": 58181.89287 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1495, "high": 0.1503, "low": 0.1487, "close": 0.1495, "volume": 336802.0, "close_time": 1764208799999, "quote_volume": 50289.14724, "trades": 382, "taker_buy_base": 140354.8, "taker_buy_quote": 20966.06829 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1494, "high": 0.1503, "low": 0.149, "close": 0.1498, "volume": 188172.5, "close_time": 1764212399999, "quote_volume": 28163.13276, "trades": 274, "taker_buy_base": 97311.0, "taker_buy_quote": 14562.07465 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1498, "high": 0.1504, "low": 0.1487, "close": 0.1492, "volume": 530160.7, "close_time": 1764215999999, "quote_volume": 79335.02339, "trades": 502, "taker_buy_base": 304016.1, "taker_buy_quote": 45495.36703 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1493, "high": 0.1504, "low": 0.1493, "close": 0.1501, "volume": 210214.3, "close_time": 1764219599999, "quote_volume": 31471.55976, "trades": 233, "taker_buy_base": 139576.6, "taker_buy_quote": 20888.61696 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1501, "high": 0.1525, "low": 0.1498, "close": 0.1512, "volume": 517013.2, "close_time": 1764223199999, "quote_volume": 78387.53594, "trades": 531, "taker_buy_base": 296794.3, "taker_buy_quote": 44963.03596 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1511, "high": 0.1518, "low": 0.1501, "close": 0.1513, "volume": 211679.5, "close_time": 1764226799999, "quote_volume": 31926.47217, "trades": 251, "taker_buy_base": 83363.2, "taker_buy_quote": 12579.48556 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1512, "high": 0.1518, "low": 0.1505, "close": 0.1509, "volume": 229140.7, "close_time": 1764230399999, "quote_volume": 34645.3255, "trades": 390, "taker_buy_base": 70244.0, "taker_buy_quote": 10622.67747 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1509, "high": 0.1645, "low": 0.1507, "close": 0.1545, "volume": 6511556.6, "close_time": 1764233999999, "quote_volume": 1020035.21984, "trades": 7510, "taker_buy_base": 3292899.5, "taker_buy_quote": 515449.82886 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1545, "high": 0.1565, "low": 0.1541, "close": 0.1561, "volume": 1445145.5, "close_time": 1764237599999, "quote_volume": 224513.43724, "trades": 1552, "taker_buy_base": 930862.7, "taker_buy_quote": 144613.30833 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.156, "high": 0.1572, "low": 0.155, "close": 0.1557, "volume": 1194996.7, "close_time": 1764241199999, "quote_volume": 186627.52647, "trades": 1146, "taker_buy_base": 631328.3, "taker_buy_quote": 98629.34737 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1557, "high": 0.1565, "low": 0.1544, "close": 0.1544, "volume": 665522.8, "close_time": 1764244799999, "quote_volume": 103356.83569, "trades": 743, "taker_buy_base": 281438.8, "taker_buy_quote": 43734.68297 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1544, "high": 0.1552, "low": 0.1527, "close": 0.1531, "volume": 892927.1, "close_time": 1764248399999, "quote_volume": 137511.45594, "trades": 1187, "taker_buy_base": 497176.7, "taker_buy_quote": 76597.6472 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1531, "high": 0.155, "low": 0.1529, "close": 0.1544, "volume": 441519.4, "close_time": 1764251999999, "quote_volume": 67921.83831, "trades": 725, "taker_buy_base": 229553.7, "taker_buy_quote": 35313.93034 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1544, "high": 0.1564, "low": 0.1538, "close": 0.1555, "volume": 644887.6, "close_time": 1764255599999, "quote_volume": 100211.10251, "trades": 722, "taker_buy_base": 292626.6, "taker_buy_quote": 45488.26697 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1554, "high": 0.1567, "low": 0.1547, "close": 0.1566, "volume": 601753.1, "close_time": 1764259199999, "quote_volume": 93829.26521, "trades": 620, "taker_buy_base": 309404.0, "taker_buy_quote": 48243.35709 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1566, "high": 0.1585, "low": 0.1565, "close": 0.1583, "volume": 873807.2, "close_time": 1764262799999, "quote_volume": 137730.45388, "trades": 891, "taker_buy_base": 480156.4, "taker_buy_quote": 75679.779 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.1583, "high": 0.1594, "low": 0.1578, "close": 0.1585, "volume": 1282237.1, "close_time": 1764266399999, "quote_volume": 203317.15965, "trades": 1022, "taker_buy_base": 502758.0, "taker_buy_quote": 79764.48847 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1585, "high": 0.1594, "low": 0.1566, "close": 0.1587, "volume": 1013974.0, "close_time": 1764269999999, "quote_volume": 160398.46572, "trades": 991, "taker_buy_base": 468840.7, "taker_buy_quote": 74245.54175 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1586, "high": 0.1598, "low": 0.1583, "close": 0.1586, "volume": 600825.6, "close_time": 1764273599999, "quote_volume": 95454.03796, "trades": 839, "taker_buy_base": 345251.1, "taker_buy_quote": 54859.63091 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1586, "high": 0.1587, "low": 0.1576, "close": 0.1582, "volume": 416997.4, "close_time": 1764277199999, "quote_volume": 65973.26367, "trades": 558, "taker_buy_base": 232637.9, "taker_buy_quote": 36839.08869 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1581, "high": 0.1585, "low": 0.157, "close": 0.1573, "volume": 595213.7, "close_time": 1764280799999, "quote_volume": 93842.54088, "trades": 525, "taker_buy_base": 284162.5, "taker_buy_quote": 44839.47111 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.1573, "high": 0.158, "low": 0.1554, "close": 0.1563, "volume": 438732.1, "close_time": 1764284399999, "quote_volume": 68689.74109, "trades": 409, "taker_buy_base": 267283.5, "taker_buy_quote": 41855.25015 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1564, "high": 0.1571, "low": 0.1556, "close": 0.1571, "volume": 178056.3, "close_time": 1764287999999, "quote_volume": 27829.52315, "trades": 349, "taker_buy_base": 102862.5, "taker_buy_quote": 16082.20887 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.157, "high": 0.1572, "low": 0.1544, "close": 0.1549, "volume": 387685.2, "close_time": 1764291599999, "quote_volume": 60327.48836, "trades": 652, "taker_buy_base": 135322.7, "taker_buy_quote": 21047.98582 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1548, "high": 0.1553, "low": 0.1536, "close": 0.1543, "volume": 414682.3, "close_time": 1764295199999, "quote_volume": 64038.32576, "trades": 568, "taker_buy_base": 177470.8, "taker_buy_quote": 27410.16325 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1544, "high": 0.1546, "low": 0.1523, "close": 0.1528, "volume": 371966.1, "close_time": 1764298799999, "quote_volume": 57042.06124, "trades": 636, "taker_buy_base": 159223.8, "taker_buy_quote": 24433.95546 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1526, "high": 0.153, "low": 0.1515, "close": 0.1521, "volume": 705095.9, "close_time": 1764302399999, "quote_volume": 107372.48754, "trades": 603, "taker_buy_base": 268936.3, "taker_buy_quote": 40963.37438 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1522, "high": 0.1527, "low": 0.1507, "close": 0.1515, "volume": 505238.5, "close_time": 1764305999999, "quote_volume": 76663.28296, "trades": 558, "taker_buy_base": 253993.4, "taker_buy_quote": 38542.65104 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1514, "high": 0.1518, "low": 0.1511, "close": 0.1514, "volume": 382974.5, "close_time": 1764309599999, "quote_volume": 57994.21739, "trades": 733, "taker_buy_base": 239475.7, "taker_buy_quote": 36271.02803 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1514, "high": 0.152, "low": 0.1506, "close": 0.1514, "volume": 308488.0, "close_time": 1764313199999, "quote_volume": 46713.28442, "trades": 418, "taker_buy_base": 155316.6, "taker_buy_quote": 23509.40278 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1512, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 76873.8, "close_time": 1764316799999, "quote_volume": 11643.01368, "trades": 156, "taker_buy_base": 19570.4, "taker_buy_quote": 2966.08275 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.151, "high": 0.1546, "low": 0.1492, "close": 0.1536, "volume": 980270.3, "close_time": 1764320399999, "quote_volume": 148555.05194, "trades": 902, "taker_buy_base": 522807.0, "taker_buy_quote": 79442.22096 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1537, "high": 0.1538, "low": 0.1528, "close": 0.1531, "volume": 185581.6, "close_time": 1764323999999, "quote_volume": 28434.5024, "trades": 285, "taker_buy_base": 78279.8, "taker_buy_quote": 11994.94709 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1532, "high": 0.154, "low": 0.1529, "close": 0.1537, "volume": 120877.2, "close_time": 1764327599999, "quote_volume": 18551.66908, "trades": 206, "taker_buy_base": 74409.4, "taker_buy_quote": 11417.341 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1537, "high": 0.1547, "low": 0.1521, "close": 0.1538, "volume": 542799.9, "close_time": 1764331199999, "quote_volume": 83323.72493, "trades": 1019, "taker_buy_base": 274555.6, "taker_buy_quote": 42114.56445 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1538, "high": 0.1546, "low": 0.1529, "close": 0.153, "volume": 284604.1, "close_time": 1764334799999, "quote_volume": 43775.34979, "trades": 511, "taker_buy_base": 151125.9, "taker_buy_quote": 23239.28362 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.153, "high": 0.1542, "low": 0.1518, "close": 0.1536, "volume": 348668.9, "close_time": 1764338399999, "quote_volume": 53353.01333, "trades": 552, "taker_buy_base": 214544.5, "taker_buy_quote": 32831.41069 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1535, "high": 0.1546, "low": 0.1523, "close": 0.153, "volume": 331234.9, "close_time": 1764341999999, "quote_volume": 50867.34111, "trades": 513, "taker_buy_base": 161390.7, "taker_buy_quote": 24806.03301 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1531, "high": 0.1543, "low": 0.1521, "close": 0.1524, "volume": 490020.2, "close_time": 1764345599999, "quote_volume": 75134.91818, "trades": 626, "taker_buy_base": 162226.8, "taker_buy_quote": 24899.87157 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1523, "high": 0.1523, "low": 0.1491, "close": 0.1498, "volume": 399770.4, "close_time": 1764349199999, "quote_volume": 60221.9849, "trades": 610, "taker_buy_base": 187422.2, "taker_buy_quote": 28231.65528 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1498, "high": 0.1499, "low": 0.1476, "close": 0.1483, "volume": 542026.8, "close_time": 1764352799999, "quote_volume": 80511.23239, "trades": 755, "taker_buy_base": 250593.3, "taker_buy_quote": 37226.93284 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1484, "high": 0.1486, "low": 0.1472, "close": 0.1485, "volume": 361115.5, "close_time": 1764356399999, "quote_volume": 53434.13433, "trades": 510, "taker_buy_base": 198995.6, "taker_buy_quote": 29450.36728 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1486, "high": 0.1504, "low": 0.1482, "close": 0.1495, "volume": 276859.8, "close_time": 1764359999999, "quote_volume": 41342.55345, "trades": 510, "taker_buy_base": 152435.0, "taker_buy_quote": 22761.22467 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1494, "high": 0.1497, "low": 0.1485, "close": 0.1497, "volume": 146333.0, "close_time": 1764363599999, "quote_volume": 21821.25761, "trades": 272, "taker_buy_base": 97878.2, "taker_buy_quote": 14594.22579 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1498, "high": 0.1498, "low": 0.1489, "close": 0.1489, "volume": 91061.8, "close_time": 1764367199999, "quote_volume": 13607.01933, "trades": 192, "taker_buy_base": 32314.6, "taker_buy_quote": 4824.11676 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1488, "high": 0.1494, "low": 0.1479, "close": 0.1494, "volume": 132631.8, "close_time": 1764370799999, "quote_volume": 19680.31074, "trades": 202, "taker_buy_base": 61303.5, "taker_buy_quote": 9101.11366 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1495, "high": 0.15, "low": 0.1493, "close": 0.1495, "volume": 106531.2, "close_time": 1764374399999, "quote_volume": 15945.82644, "trades": 143, "taker_buy_base": 43824.6, "taker_buy_quote": 6563.72857 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1494, "high": 0.15, "low": 0.1482, "close": 0.1493, "volume": 170545.6, "close_time": 1764377999999, "quote_volume": 25416.8565, "trades": 346, "taker_buy_base": 94502.4, "taker_buy_quote": 14086.14101 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1492, "high": 0.1505, "low": 0.1491, "close": 0.1501, "volume": 178365.2, "close_time": 1764381599999, "quote_volume": 26749.04465, "trades": 298, "taker_buy_base": 97235.0, "taker_buy_quote": 14593.07119 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.1501, "high": 0.1508, "low": 0.1494, "close": 0.1498, "volume": 396246.0, "close_time": 1764385199999, "quote_volume": 59347.36483, "trades": 465, "taker_buy_base": 147363.2, "taker_buy_quote": 22080.47969 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1498, "high": 0.1505, "low": 0.1492, "close": 0.1495, "volume": 135925.6, "close_time": 1764388799999, "quote_volume": 20380.48534, "trades": 192, "taker_buy_base": 69743.3, "taker_buy_quote": 10463.38554 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1496, "high": 0.1507, "low": 0.149, "close": 0.1507, "volume": 112477.7, "close_time": 1764392399999, "quote_volume": 16860.58361, "trades": 156, "taker_buy_base": 73661.5, "taker_buy_quote": 11049.63233 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1506, "high": 0.1508, "low": 0.1502, "close": 0.1505, "volume": 126597.7, "close_time": 1764395999999, "quote_volume": 19060.3074, "trades": 139, "taker_buy_base": 74072.3, "taker_buy_quote": 11154.47987 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1505, "high": 0.1517, "low": 0.1495, "close": 0.1506, "volume": 303565.3, "close_time": 1764399599999, "quote_volume": 45768.43623, "trades": 489, "taker_buy_base": 106227.0, "taker_buy_quote": 15995.30143 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1506, "high": 0.1506, "low": 0.149, "close": 0.1494, "volume": 226501.1, "close_time": 1764403199999, "quote_volume": 33933.69664, "trades": 275, "taker_buy_base": 121328.4, "taker_buy_quote": 18179.70349 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1495, "high": 0.1503, "low": 0.1486, "close": 0.1487, "volume": 256840.5, "close_time": 1764406799999, "quote_volume": 38327.111, "trades": 289, "taker_buy_base": 95136.4, "taker_buy_quote": 14203.78264 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1489, "high": 0.1492, "low": 0.1484, "close": 0.1486, "volume": 111505.2, "close_time": 1764410399999, "quote_volume": 16597.98311, "trades": 180, "taker_buy_base": 52392.3, "taker_buy_quote": 7802.10611 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1485, "high": 0.1494, "low": 0.1481, "close": 0.1491, "volume": 382513.3, "close_time": 1764413999999, "quote_volume": 56919.2252, "trades": 422, "taker_buy_base": 233714.0, "taker_buy_quote": 34784.02915 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.149, "high": 0.1503, "low": 0.149, "close": 0.1499, "volume": 137538.9, "close_time": 1764417599999, "quote_volume": 20576.68231, "trades": 205, "taker_buy_base": 53610.4, "taker_buy_quote": 8015.93046 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1499, "high": 0.1504, "low": 0.149, "close": 0.1491, "volume": 137316.9, "close_time": 1764421199999, "quote_volume": 20544.91384, "trades": 236, "taker_buy_base": 46777.4, "taker_buy_quote": 7003.11975 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.149, "high": 0.149, "low": 0.1482, "close": 0.1486, "volume": 163274.0, "close_time": 1764424799999, "quote_volume": 24270.62232, "trades": 211, "taker_buy_base": 61584.5, "taker_buy_quote": 9156.07725 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1485, "high": 0.1485, "low": 0.1476, "close": 0.1477, "volume": 109604.7, "close_time": 1764428399999, "quote_volume": 16229.75891, "trades": 212, "taker_buy_base": 28319.9, "taker_buy_quote": 4193.9115 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1477, "high": 0.1492, "low": 0.1474, "close": 0.1475, "volume": 335434.2, "close_time": 1764431999999, "quote_volume": 49680.97154, "trades": 507, "taker_buy_base": 191613.6, "taker_buy_quote": 28383.06993 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1476, "high": 0.1481, "low": 0.1462, "close": 0.1475, "volume": 266935.5, "close_time": 1764435599999, "quote_volume": 39236.10238, "trades": 378, "taker_buy_base": 98163.8, "taker_buy_quote": 14436.63283 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1474, "high": 0.1475, "low": 0.1448, "close": 0.1452, "volume": 517439.1, "close_time": 1764439199999, "quote_volume": 75535.46195, "trades": 625, "taker_buy_base": 169721.0, "taker_buy_quote": 24760.83156 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.1451, "high": 0.1463, "low": 0.1443, "close": 0.1461, "volume": 402812.4, "close_time": 1764442799999, "quote_volume": 58453.32476, "trades": 764, "taker_buy_base": 228580.8, "taker_buy_quote": 33159.40058 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1461, "high": 0.1463, "low": 0.1455, "close": 0.1456, "volume": 51051.0, "close_time": 1764446399999, "quote_volume": 7450.08652, "trades": 162, "taker_buy_base": 11939.7, "taker_buy_quote": 1741.66412 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1455, "high": 0.147, "low": 0.1448, "close": 0.1468, "volume": 190751.2, "close_time": 1764449999999, "quote_volume": 27810.68219, "trades": 309, "taker_buy_base": 151598.9, "taker_buy_quote": 22098.0523 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1469, "high": 0.147, "low": 0.146, "close": 0.1464, "volume": 77726.8, "close_time": 1764453599999, "quote_volume": 11384.64304, "trades": 131, "taker_buy_base": 20445.1, "taker_buy_quote": 2996.76047 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.1463, "high": 0.1466, "low": 0.1456, "close": 0.1456, "volume": 83053.0, "close_time": 1764457199999, "quote_volume": 12133.27255, "trades": 121, "taker_buy_base": 45915.6, "taker_buy_quote": 6711.05551 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1456, "high": 0.1461, "low": 0.1453, "close": 0.1458, "volume": 66042.4, "close_time": 1764460799999, "quote_volume": 9625.04966, "trades": 167, "taker_buy_base": 26395.6, "taker_buy_quote": 3847.94508 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1459, "high": 0.1459, "low": 0.1452, "close": 0.1452, "volume": 28040.2, "close_time": 1764464399999, "quote_volume": 4084.31163, "trades": 87, "taker_buy_base": 5057.8, "taker_buy_quote": 736.90605 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1452, "high": 0.1461, "low": 0.1452, "close": 0.1457, "volume": 103699.3, "close_time": 1764467999999, "quote_volume": 15124.46763, "trades": 197, "taker_buy_base": 48344.3, "taker_buy_quote": 7050.75878 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1457, "high": 0.1458, "low": 0.1438, "close": 0.1438, "volume": 492638.6, "close_time": 1764471599999, "quote_volume": 71227.5877, "trades": 705, "taker_buy_base": 186061.4, "taker_buy_quote": 26909.71889 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1438, "high": 0.1439, "low": 0.142, "close": 0.1431, "volume": 229603.0, "close_time": 1764475199999, "quote_volume": 32796.5404, "trades": 441, "taker_buy_base": 99969.5, "taker_buy_quote": 14265.77567 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1432, "high": 0.1433, "low": 0.1424, "close": 0.1425, "volume": 160798.2, "close_time": 1764478799999, "quote_volume": 22989.03168, "trades": 207, "taker_buy_base": 79282.7, "taker_buy_quote": 11342.37633 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1424, "high": 0.1424, "low": 0.1408, "close": 0.1417, "volume": 403825.6, "close_time": 1764482399999, "quote_volume": 57133.71714, "trades": 577, "taker_buy_base": 197496.9, "taker_buy_quote": 27955.31357 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1416, "high": 0.144, "low": 0.1414, "close": 0.1429, "volume": 270800.6, "close_time": 1764485999999, "quote_volume": 38764.43252, "trades": 443, "taker_buy_base": 167410.0, "taker_buy_quote": 23957.77017 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1428, "high": 0.1433, "low": 0.1426, "close": 0.143, "volume": 100093.8, "close_time": 1764489599999, "quote_volume": 14312.52355, "trades": 218, "taker_buy_base": 52401.4, "taker_buy_quote": 7492.87135 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1431, "high": 0.1442, "low": 0.1426, "close": 0.1436, "volume": 439041.4, "close_time": 1764493199999, "quote_volume": 62908.88887, "trades": 689, "taker_buy_base": 231607.9, "taker_buy_quote": 33209.69302 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1436, "high": 0.1443, "low": 0.1434, "close": 0.1437, "volume": 289726.6, "close_time": 1764496799999, "quote_volume": 41659.23309, "trades": 446, "taker_buy_base": 133911.7, "taker_buy_quote": 19256.09619 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1436, "high": 0.1447, "low": 0.1431, "close": 0.1433, "volume": 450076.6, "close_time": 1764500399999, "quote_volume": 64735.96317, "trades": 615, "taker_buy_base": 224635.2, "taker_buy_quote": 32307.5862 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1432, "high": 0.1439, "low": 0.1431, "close": 0.1432, "volume": 229885.5, "close_time": 1764503999999, "quote_volume": 32972.03314, "trades": 358, "taker_buy_base": 90619.0, "taker_buy_quote": 13003.42657 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1432, "high": 0.1449, "low": 0.1428, "close": 0.1445, "volume": 301338.5, "close_time": 1764507599999, "quote_volume": 43369.64192, "trades": 481, "taker_buy_base": 201480.6, "taker_buy_quote": 28998.07551 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1446, "high": 0.146, "low": 0.1446, "close": 0.1458, "volume": 623203.6, "close_time": 1764511199999, "quote_volume": 90692.46217, "trades": 940, "taker_buy_base": 356125.2, "taker_buy_quote": 51822.13255 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1458, "high": 0.1458, "low": 0.1441, "close": 0.1446, "volume": 208509.9, "close_time": 1764514799999, "quote_volume": 30172.46447, "trades": 428, "taker_buy_base": 122396.5, "taker_buy_quote": 17696.50424 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1446, "high": 0.1447, "low": 0.1433, "close": 0.1445, "volume": 296521.0, "close_time": 1764518399999, "quote_volume": 42671.40808, "trades": 510, "taker_buy_base": 130093.4, "taker_buy_quote": 18726.18792 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1446, "high": 0.1458, "low": 0.1445, "close": 0.1455, "volume": 149124.5, "close_time": 1764521999999, "quote_volume": 21663.91814, "trades": 343, "taker_buy_base": 86163.6, "taker_buy_quote": 12521.22975 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1452, "high": 0.1456, "low": 0.1447, "close": 0.1452, "volume": 100322.8, "close_time": 1764525599999, "quote_volume": 14543.19886, "trades": 252, "taker_buy_base": 56159.6, "taker_buy_quote": 8141.5015 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1453, "high": 0.1456, "low": 0.1448, "close": 0.1451, "volume": 104052.9, "close_time": 1764529199999, "quote_volume": 15108.83812, "trades": 204, "taker_buy_base": 52158.1, "taker_buy_quote": 7576.27257 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.145, "high": 0.1452, "low": 0.1443, "close": 0.1443, "volume": 78930.9, "close_time": 1764532799999, "quote_volume": 11427.17989, "trades": 171, "taker_buy_base": 19631.4, "taker_buy_quote": 2837.0208 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1443, "high": 0.1449, "low": 0.1434, "close": 0.1441, "volume": 167381.2, "close_time": 1764536399999, "quote_volume": 24105.54808, "trades": 272, "taker_buy_base": 98004.1, "taker_buy_quote": 14108.41519 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.144, "high": 0.1446, "low": 0.1435, "close": 0.1445, "volume": 145031.1, "close_time": 1764539999999, "quote_volume": 20865.15793, "trades": 220, "taker_buy_base": 78691.0, "taker_buy_quote": 11321.57504 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1444, "high": 0.1453, "low": 0.1436, "close": 0.1447, "volume": 97227.8, "close_time": 1764543599999, "quote_volume": 14060.5397, "trades": 171, "taker_buy_base": 52574.2, "taker_buy_quote": 7597.0173 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1446, "high": 0.1448, "low": 0.1418, "close": 0.1418, "volume": 256015.5, "close_time": 1764547199999, "quote_volume": 36525.89677, "trades": 492, "taker_buy_base": 101040.6, "taker_buy_quote": 14420.80272 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1418, "high": 0.142, "low": 0.1308, "close": 0.1312, "volume": 1984476.6, "close_time": 1764550799999, "quote_volume": 270505.1934, "trades": 2923, "taker_buy_base": 983229.4, "taker_buy_quote": 134433.58619 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1313, "high": 0.1342, "low": 0.1312, "close": 0.1331, "volume": 514075.3, "close_time": 1764554399999, "quote_volume": 68418.47869, "trades": 897, "taker_buy_base": 256457.7, "taker_buy_quote": 34099.08894 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1331, "high": 0.1344, "low": 0.1327, "close": 0.1338, "volume": 445810.8, "close_time": 1764557999999, "quote_volume": 59485.48506, "trades": 588, "taker_buy_base": 229013.7, "taker_buy_quote": 30544.89313 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1305, "close": 0.1311, "volume": 710697.6, "close_time": 1764561599999, "quote_volume": 93459.96939, "trades": 788, "taker_buy_base": 371926.2, "taker_buy_quote": 48882.52395 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1311, "high": 0.1317, "low": 0.1299, "close": 0.1307, "volume": 450526.9, "close_time": 1764565199999, "quote_volume": 58921.34682, "trades": 657, "taker_buy_base": 239636.8, "taker_buy_quote": 31333.59572 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1306, "high": 0.1316, "low": 0.1305, "close": 0.1308, "volume": 278219.7, "close_time": 1764568799999, "quote_volume": 36452.57421, "trades": 395, "taker_buy_base": 153338.7, "taker_buy_quote": 20093.34342 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1309, "high": 0.1324, "low": 0.1309, "close": 0.1315, "volume": 529111.9, "close_time": 1764572399999, "quote_volume": 69687.95483, "trades": 449, "taker_buy_base": 279585.9, "taker_buy_quote": 36818.67297 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1315, "high": 0.1316, "low": 0.1296, "close": 0.131, "volume": 688759.5, "close_time": 1764575999999, "quote_volume": 89981.74038, "trades": 737, "taker_buy_base": 331263.4, "taker_buy_quote": 43288.25933 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1309, "high": 0.1326, "low": 0.1307, "close": 0.1324, "volume": 332935.1, "close_time": 1764579599999, "quote_volume": 43877.03243, "trades": 469, "taker_buy_base": 206414.5, "taker_buy_quote": 27205.03846 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1323, "high": 0.1328, "low": 0.1316, "close": 0.1318, "volume": 637215.7, "close_time": 1764583199999, "quote_volume": 84287.34285, "trades": 542, "taker_buy_base": 354367.0, "taker_buy_quote": 46897.1914 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1321, "high": 0.1329, "low": 0.1314, "close": 0.1315, "volume": 615921.4, "close_time": 1764586799999, "quote_volume": 81416.05057, "trades": 718, "taker_buy_base": 399934.3, "taker_buy_quote": 52905.20479 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1315, "high": 0.1318, "low": 0.1308, "close": 0.1314, "volume": 332016.0, "close_time": 1764590399999, "quote_volume": 43590.21876, "trades": 435, "taker_buy_base": 234237.7, "taker_buy_quote": 30757.8026 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1313, "high": 0.1317, "low": 0.1288, "close": 0.131, "volume": 759808.3, "close_time": 1764593999999, "quote_volume": 99191.52079, "trades": 903, "taker_buy_base": 359630.4, "taker_buy_quote": 46985.00287 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1311, "high": 0.1319, "low": 0.1298, "close": 0.1299, "volume": 283832.8, "close_time": 1764597599999, "quote_volume": 37132.31991, "trades": 404, "taker_buy_base": 114863.1, "taker_buy_quote": 15028.32284 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1298, "high": 0.1322, "low": 0.1294, "close": 0.1311, "volume": 381661.0, "close_time": 1764601199999, "quote_volume": 49907.66252, "trades": 469, "taker_buy_base": 194659.1, "taker_buy_quote": 25439.34217 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1311, "high": 0.1319, "low": 0.1285, "close": 0.1308, "volume": 744818.3, "close_time": 1764604799999, "quote_volume": 96910.92233, "trades": 990, "taker_buy_base": 406424.5, "taker_buy_quote": 52896.29622 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1307, "high": 0.1307, "low": 0.1291, "close": 0.1292, "volume": 250812.4, "close_time": 1764608399999, "quote_volume": 32615.4857, "trades": 415, "taker_buy_base": 127952.3, "taker_buy_quote": 16635.79686 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1293, "high": 0.1308, "low": 0.1289, "close": 0.1296, "volume": 233442.0, "close_time": 1764611999999, "quote_volume": 30295.35602, "trades": 320, "taker_buy_base": 119437.0, "taker_buy_quote": 15493.67648 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1297, "high": 0.1312, "low": 0.1292, "close": 0.1308, "volume": 166837.2, "close_time": 1764615599999, "quote_volume": 21716.29346, "trades": 219, "taker_buy_base": 113045.6, "taker_buy_quote": 14718.87892 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1309, "high": 0.1313, "low": 0.1296, "close": 0.131, "volume": 212440.1, "close_time": 1764619199999, "quote_volume": 27652.15919, "trades": 320, "taker_buy_base": 114076.7, "taker_buy_quote": 14838.95994 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1309, "high": 0.1324, "low": 0.1309, "close": 0.1316, "volume": 201730.8, "close_time": 1764622799999, "quote_volume": 26564.89025, "trades": 287, "taker_buy_base": 124693.3, "taker_buy_quote": 16419.17279 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1316, "high": 0.1332, "low": 0.1314, "close": 0.1323, "volume": 256765.7, "close_time": 1764626399999, "quote_volume": 34027.77903, "trades": 348, "taker_buy_base": 130402.3, "taker_buy_quote": 17266.67349 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1323, "high": 0.133, "low": 0.1321, "close": 0.1323, "volume": 130738.0, "close_time": 1764629999999, "quote_volume": 17331.06144, "trades": 168, "taker_buy_base": 64881.2, "taker_buy_quote": 8596.63483 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1322, "high": 0.1436, "low": 0.1321, "close": 0.1422, "volume": 5302056.8, "close_time": 1764633599999, "quote_volume": 740300.22731, "trades": 7791, "taker_buy_base": 2932713.7, "taker_buy_quote": 409424.61456 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1422, "high": 0.1443, "low": 0.1392, "close": 0.1403, "volume": 3029374.8, "close_time": 1764637199999, "quote_volume": 428183.47522, "trades": 3812, "taker_buy_base": 1302835.8, "taker_buy_quote": 184007.05693 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1403, "high": 0.1419, "low": 0.139, "close": 0.1391, "volume": 685894.9, "close_time": 1764640799999, "quote_volume": 96052.69071, "trades": 988, "taker_buy_base": 342430.5, "taker_buy_quote": 47952.56028 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1392, "high": 0.1411, "low": 0.1391, "close": 0.1397, "volume": 411855.6, "close_time": 1764644399999, "quote_volume": 57781.87423, "trades": 488, "taker_buy_base": 216012.4, "taker_buy_quote": 30283.25333 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1397, "high": 0.143, "low": 0.1332, "close": 0.1347, "volume": 5158245.2, "close_time": 1764647999999, "quote_volume": 714256.83052, "trades": 6000, "taker_buy_base": 2604092.5, "taker_buy_quote": 361054.85953 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1349, "high": 0.137, "low": 0.1349, "close": 0.1362, "volume": 685649.3, "close_time": 1764651599999, "quote_volume": 93327.58704, "trades": 939, "taker_buy_base": 355525.5, "taker_buy_quote": 48363.56816 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1359, "high": 0.1373, "low": 0.1355, "close": 0.1362, "volume": 655784.6, "close_time": 1764655199999, "quote_volume": 89446.43327, "trades": 805, "taker_buy_base": 354812.1, "taker_buy_quote": 48406.12459 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1361, "high": 0.1361, "low": 0.1352, "close": 0.136, "volume": 101767.4, "close_time": 1764658799999, "quote_volume": 13803.69293, "trades": 212, "taker_buy_base": 53075.7, "taker_buy_quote": 7202.55128 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1359, "high": 0.1383, "low": 0.1359, "close": 0.137, "volume": 771875.9, "close_time": 1764662399999, "quote_volume": 105945.97866, "trades": 1095, "taker_buy_base": 397956.7, "taker_buy_quote": 54626.98705 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1369, "high": 0.1378, "low": 0.1351, "close": 0.1373, "volume": 785427.7, "close_time": 1764665999999, "quote_volume": 107194.30954, "trades": 1166, "taker_buy_base": 407064.5, "taker_buy_quote": 55634.39151 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1373, "high": 0.138, "low": 0.1365, "close": 0.1372, "volume": 467716.5, "close_time": 1764669599999, "quote_volume": 64207.32481, "trades": 641, "taker_buy_base": 208767.2, "taker_buy_quote": 28652.85384 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1371, "high": 0.138, "low": 0.1364, "close": 0.1376, "volume": 308913.6, "close_time": 1764673199999, "quote_volume": 42346.26817, "trades": 411, "taker_buy_base": 168284.5, "taker_buy_quote": 23091.64396 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1374, "high": 0.1378, "low": 0.1367, "close": 0.1375, "volume": 265226.6, "close_time": 1764676799999, "quote_volume": 36394.17321, "trades": 387, "taker_buy_base": 119886.1, "taker_buy_quote": 16454.3385 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1376, "high": 0.1378, "low": 0.137, "close": 0.1377, "volume": 385141.3, "close_time": 1764680399999, "quote_volume": 52892.54992, "trades": 400, "taker_buy_base": 139739.1, "taker_buy_quote": 19203.75739 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1377, "high": 0.1385, "low": 0.1372, "close": 0.1381, "volume": 522686.8, "close_time": 1764683999999, "quote_volume": 72150.28369, "trades": 605, "taker_buy_base": 309312.3, "taker_buy_quote": 42702.58157 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1382, "high": 0.1409, "low": 0.1381, "close": 0.1409, "volume": 777194.6, "close_time": 1764687599999, "quote_volume": 108400.5827, "trades": 948, "taker_buy_base": 413127.3, "taker_buy_quote": 57577.198 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.141, "high": 0.1458, "low": 0.1408, "close": 0.1454, "volume": 1206099.5, "close_time": 1764691199999, "quote_volume": 172977.86508, "trades": 1407, "taker_buy_base": 595243.9, "taker_buy_quote": 85379.82108 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1455, "high": 0.146, "low": 0.1435, "close": 0.1445, "volume": 1178095.1, "close_time": 1764694799999, "quote_volume": 170554.57156, "trades": 1316, "taker_buy_base": 510586.7, "taker_buy_quote": 73902.71912 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1444, "high": 0.1451, "low": 0.1435, "close": 0.1436, "volume": 453428.9, "close_time": 1764698399999, "quote_volume": 65484.08665, "trades": 693, "taker_buy_base": 236462.4, "taker_buy_quote": 34163.61939 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1436, "high": 0.1446, "low": 0.1435, "close": 0.1441, "volume": 433837.4, "close_time": 1764701999999, "quote_volume": 62498.60794, "trades": 555, "taker_buy_base": 256054.8, "taker_buy_quote": 36895.0147 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1442, "high": 0.1448, "low": 0.1433, "close": 0.1435, "volume": 563227.4, "close_time": 1764705599999, "quote_volume": 81182.56442, "trades": 633, "taker_buy_base": 224875.9, "taker_buy_quote": 32433.3028 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1436, "high": 0.1437, "low": 0.1417, "close": 0.1426, "volume": 852212.4, "close_time": 1764709199999, "quote_volume": 121545.66572, "trades": 803, "taker_buy_base": 310408.2, "taker_buy_quote": 44297.42802 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1426, "high": 0.1437, "low": 0.1424, "close": 0.1436, "volume": 218776.9, "close_time": 1764712799999, "quote_volume": 31276.09638, "trades": 334, "taker_buy_base": 140195.2, "taker_buy_quote": 20051.56671 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1437, "high": 0.1444, "low": 0.1435, "close": 0.1439, "volume": 211091.5, "close_time": 1764716399999, "quote_volume": 30398.42231, "trades": 240, "taker_buy_base": 104588.1, "taker_buy_quote": 15069.7468 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.144, "high": 0.1444, "low": 0.1434, "close": 0.1441, "volume": 756216.0, "close_time": 1764719999999, "quote_volume": 108768.05296, "trades": 1215, "taker_buy_base": 387700.6, "taker_buy_quote": 55781.28169 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1441, "high": 0.1441, "low": 0.142, "close": 0.1426, "volume": 541673.8, "close_time": 1764723599999, "quote_volume": 77463.36958, "trades": 848, "taker_buy_base": 258807.4, "taker_buy_quote": 37019.97019 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1425, "high": 0.1431, "low": 0.142, "close": 0.1429, "volume": 449550.4, "close_time": 1764727199999, "quote_volume": 64095.99205, "trades": 477, "taker_buy_base": 238584.1, "taker_buy_quote": 34037.28135 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1428, "high": 0.1446, "low": 0.1427, "close": 0.1435, "volume": 454979.7, "close_time": 1764730799999, "quote_volume": 65414.33709, "trades": 456, "taker_buy_base": 247221.3, "taker_buy_quote": 35561.7912 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1434, "high": 0.1444, "low": 0.1426, "close": 0.1427, "volume": 387436.1, "close_time": 1764734399999, "quote_volume": 55618.87234, "trades": 335, "taker_buy_base": 202387.5, "taker_buy_quote": 29056.34827 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1427, "high": 0.1439, "low": 0.1426, "close": 0.143, "volume": 303185.3, "close_time": 1764737999999, "quote_volume": 43411.33463, "trades": 344, "taker_buy_base": 113699.4, "taker_buy_quote": 16293.21011 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1433, "high": 0.1442, "low": 0.143, "close": 0.1438, "volume": 274539.1, "close_time": 1764741599999, "quote_volume": 39428.00184, "trades": 357, "taker_buy_base": 125557.9, "taker_buy_quote": 18037.95991 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1438, "high": 0.1452, "low": 0.1426, "close": 0.1433, "volume": 787747.9, "close_time": 1764745199999, "quote_volume": 113488.40986, "trades": 828, "taker_buy_base": 390745.2, "taker_buy_quote": 56329.06919 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1433, "high": 0.1434, "low": 0.143, "close": 0.1433, "volume": 107142.4, "close_time": 1764748799999, "quote_volume": 15336.12604, "trades": 202, "taker_buy_base": 34789.2, "taker_buy_quote": 4982.2657 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1435, "high": 0.1448, "low": 0.1433, "close": 0.1441, "volume": 364895.1, "close_time": 1764752399999, "quote_volume": 52556.79903, "trades": 444, "taker_buy_base": 177654.7, "taker_buy_quote": 25589.47417 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1441, "high": 0.1459, "low": 0.1417, "close": 0.1452, "volume": 1038346.0, "close_time": 1764755999999, "quote_volume": 149083.59772, "trades": 937, "taker_buy_base": 528380.6, "taker_buy_quote": 76019.9535 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1451, "high": 0.15, "low": 0.1451, "close": 0.1464, "volume": 2741789.7, "close_time": 1764759599999, "quote_volume": 405439.55583, "trades": 3245, "taker_buy_base": 1541190.6, "taker_buy_quote": 227885.1243 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1465, "high": 0.1471, "low": 0.1449, "close": 0.1463, "volume": 731298.2, "close_time": 1764763199999, "quote_volume": 106790.07754, "trades": 752, "taker_buy_base": 375294.1, "taker_buy_quote": 54832.46363 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1463, "high": 0.1463, "low": 0.1443, "close": 0.1449, "volume": 410714.1, "close_time": 1764766799999, "quote_volume": 59678.6216, "trades": 505, "taker_buy_base": 224566.4, "taker_buy_quote": 32639.98628 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1449, "high": 0.1459, "low": 0.1446, "close": 0.145, "volume": 443737.7, "close_time": 1764770399999, "quote_volume": 64448.44197, "trades": 407, "taker_buy_base": 250216.6, "taker_buy_quote": 36330.97869 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1451, "high": 0.1465, "low": 0.1416, "close": 0.1439, "volume": 1644073.4, "close_time": 1764773999999, "quote_volume": 236472.35476, "trades": 2058, "taker_buy_base": 801480.6, "taker_buy_quote": 115322.95779 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.144, "high": 0.145, "low": 0.1432, "close": 0.1446, "volume": 335664.1, "close_time": 1764777599999, "quote_volume": 48448.1363, "trades": 599, "taker_buy_base": 172089.5, "taker_buy_quote": 24822.80089 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1447, "high": 0.1455, "low": 0.1436, "close": 0.1444, "volume": 476916.0, "close_time": 1764781199999, "quote_volume": 68970.60497, "trades": 482, "taker_buy_base": 291530.4, "taker_buy_quote": 42157.76515 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1445, "high": 0.1454, "low": 0.1439, "close": 0.1452, "volume": 457315.9, "close_time": 1764784799999, "quote_volume": 66108.8124, "trades": 521, "taker_buy_base": 191355.7, "taker_buy_quote": 27675.16772 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1451, "high": 0.1457, "low": 0.144, "close": 0.1444, "volume": 444551.4, "close_time": 1764788399999, "quote_volume": 64363.55513, "trades": 485, "taker_buy_base": 235654.8, "taker_buy_quote": 34125.54378 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1444, "high": 0.1452, "low": 0.1442, "close": 0.1447, "volume": 262446.1, "close_time": 1764791999999, "quote_volume": 37982.38945, "trades": 774, "taker_buy_base": 166292.3, "taker_buy_quote": 24065.81853 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1448, "high": 0.1455, "low": 0.144, "close": 0.1448, "volume": 203578.2, "close_time": 1764795599999, "quote_volume": 29459.744, "trades": 265, "taker_buy_base": 110568.0, "taker_buy_quote": 15994.66804 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1446, "high": 0.1455, "low": 0.1444, "close": 0.1454, "volume": 474474.4, "close_time": 1764799199999, "quote_volume": 68735.29787, "trades": 477, "taker_buy_base": 272492.1, "taker_buy_quote": 39479.35951 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1454, "high": 0.1455, "low": 0.1442, "close": 0.1453, "volume": 239846.2, "close_time": 1764802799999, "quote_volume": 34738.72793, "trades": 269, "taker_buy_base": 128188.0, "taker_buy_quote": 18560.77324 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1454, "high": 0.1461, "low": 0.145, "close": 0.1453, "volume": 223777.7, "close_time": 1764806399999, "quote_volume": 32552.68345, "trades": 353, "taker_buy_base": 101915.6, "taker_buy_quote": 14823.97799 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1453, "high": 0.1461, "low": 0.1444, "close": 0.1446, "volume": 300914.1, "close_time": 1764809999999, "quote_volume": 43650.45503, "trades": 425, "taker_buy_base": 111424.6, "taker_buy_quote": 16153.46088 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1447, "high": 0.1462, "low": 0.1446, "close": 0.1448, "volume": 305554.0, "close_time": 1764813599999, "quote_volume": 44399.70485, "trades": 366, "taker_buy_base": 139289.4, "taker_buy_quote": 20236.37207 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1448, "high": 0.1566, "low": 0.1445, "close": 0.1518, "volume": 4648345.4, "close_time": 1764817199999, "quote_volume": 697543.71393, "trades": 5687, "taker_buy_base": 2688009.7, "taker_buy_quote": 403107.70732 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.1517, "high": 0.1559, "low": 0.1502, "close": 0.1504, "volume": 2852744.7, "close_time": 1764820799999, "quote_volume": 433884.46629, "trades": 3335, "taker_buy_base": 1360241.0, "taker_buy_quote": 207156.14773 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1505, "high": 0.1537, "low": 0.1505, "close": 0.1534, "volume": 1090094.6, "close_time": 1764824399999, "quote_volume": 165980.36291, "trades": 1347, "taker_buy_base": 504087.5, "taker_buy_quote": 76764.22373 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1534, "high": 0.1534, "low": 0.1445, "close": 0.1468, "volume": 3622345.5, "close_time": 1764827999999, "quote_volume": 534680.35384, "trades": 4998, "taker_buy_base": 1791807.4, "taker_buy_quote": 263539.98193 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1469, "high": 0.1513, "low": 0.1468, "close": 0.1507, "volume": 1082460.9, "close_time": 1764831599999, "quote_volume": 161754.1778, "trades": 1253, "taker_buy_base": 569626.0, "taker_buy_quote": 85151.95688 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1507, "high": 0.1508, "low": 0.1492, "close": 0.15, "volume": 299387.5, "close_time": 1764835199999, "quote_volume": 44919.29249, "trades": 508, "taker_buy_base": 139755.6, "taker_buy_quote": 20968.3889 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.15, "high": 0.1506, "low": 0.1487, "close": 0.1502, "volume": 690898.3, "close_time": 1764838799999, "quote_volume": 103543.46579, "trades": 726, "taker_buy_base": 358233.7, "taker_buy_quote": 53651.07569 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1503, "high": 0.153, "low": 0.1502, "close": 0.1514, "volume": 1040884.1, "close_time": 1764842399999, "quote_volume": 157872.25467, "trades": 1313, "taker_buy_base": 516254.7, "taker_buy_quote": 78290.5125 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1514, "high": 0.1539, "low": 0.1513, "close": 0.1519, "volume": 1185839.1, "close_time": 1764845999999, "quote_volume": 180618.81073, "trades": 1246, "taker_buy_base": 640106.6, "taker_buy_quote": 97493.69583 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.152, "high": 0.1545, "low": 0.151, "close": 0.1535, "volume": 1845215.3, "close_time": 1764849599999, "quote_volume": 281889.54892, "trades": 1814, "taker_buy_base": 941598.4, "taker_buy_quote": 143801.69677 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1535, "high": 0.1555, "low": 0.152, "close": 0.1533, "volume": 3072389.6, "close_time": 1764853199999, "quote_volume": 474044.33661, "trades": 3713, "taker_buy_base": 1553394.1, "taker_buy_quote": 239650.335 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1533, "high": 0.1552, "low": 0.1524, "close": 0.1529, "volume": 1390179.0, "close_time": 1764856799999, "quote_volume": 213958.50917, "trades": 1568, "taker_buy_base": 828534.2, "taker_buy_quote": 127519.60966 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.153, "high": 0.1545, "low": 0.1519, "close": 0.1521, "volume": 1210165.8, "close_time": 1764860399999, "quote_volume": 185432.16367, "trades": 1258, "taker_buy_base": 671586.1, "taker_buy_quote": 102839.71108 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.152, "high": 0.155, "low": 0.1517, "close": 0.1531, "volume": 847618.4, "close_time": 1764863999999, "quote_volume": 129792.32934, "trades": 1155, "taker_buy_base": 413741.2, "taker_buy_quote": 63375.56115 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1531, "high": 0.1534, "low": 0.1496, "close": 0.1512, "volume": 1389467.4, "close_time": 1764867599999, "quote_volume": 210484.04294, "trades": 1464, "taker_buy_base": 590771.9, "taker_buy_quote": 89596.30018 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1511, "high": 0.1514, "low": 0.1484, "close": 0.1512, "volume": 849568.4, "close_time": 1764871199999, "quote_volume": 127195.96679, "trades": 938, "taker_buy_base": 382548.6, "taker_buy_quote": 57257.44585 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1512, "high": 0.1515, "low": 0.1487, "close": 0.1491, "volume": 523171.0, "close_time": 1764874799999, "quote_volume": 78586.59144, "trades": 582, "taker_buy_base": 174572.4, "taker_buy_quote": 26225.44861 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1491, "high": 0.1491, "low": 0.1457, "close": 0.1471, "volume": 858243.2, "close_time": 1764878399999, "quote_volume": 126514.15984, "trades": 1391, "taker_buy_base": 410182.9, "taker_buy_quote": 60486.0625 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1471, "high": 0.1478, "low": 0.1463, "close": 0.1474, "volume": 459287.4, "close_time": 1764881999999, "quote_volume": 67493.59844, "trades": 656, "taker_buy_base": 282843.0, "taker_buy_quote": 41581.03174 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1473, "high": 0.1477, "low": 0.145, "close": 0.1453, "volume": 382579.2, "close_time": 1764885599999, "quote_volume": 55984.92929, "trades": 483, "taker_buy_base": 134048.4, "taker_buy_quote": 19619.72406 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1454, "high": 0.1463, "low": 0.1451, "close": 0.1461, "volume": 117126.1, "close_time": 1764889199999, "quote_volume": 17077.38129, "trades": 199, "taker_buy_base": 54831.8, "taker_buy_quote": 7990.10531 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1458, "high": 0.1467, "low": 0.1455, "close": 0.1459, "volume": 260490.0, "close_time": 1764892799999, "quote_volume": 38009.01163, "trades": 449, "taker_buy_base": 124489.5, "taker_buy_quote": 18159.14297 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1458, "high": 0.1461, "low": 0.1448, "close": 0.1459, "volume": 528334.7, "close_time": 1764896399999, "quote_volume": 76944.0408, "trades": 492, "taker_buy_base": 250410.5, "taker_buy_quote": 36469.23779 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1459, "high": 0.1466, "low": 0.1451, "close": 0.1458, "volume": 246722.2, "close_time": 1764899999999, "quote_volume": 36016.88411, "trades": 389, "taker_buy_base": 129142.0, "taker_buy_quote": 18864.0251 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1458, "high": 0.1469, "low": 0.1455, "close": 0.146, "volume": 375831.2, "close_time": 1764903599999, "quote_volume": 55007.39072, "trades": 412, "taker_buy_base": 187784.5, "taker_buy_quote": 27470.24458 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1461, "high": 0.1461, "low": 0.1431, "close": 0.1437, "volume": 604010.8, "close_time": 1764907199999, "quote_volume": 87048.1888, "trades": 645, "taker_buy_base": 220147.4, "taker_buy_quote": 31751.27125 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1438, "high": 0.1441, "low": 0.1414, "close": 0.1422, "volume": 294824.3, "close_time": 1764910799999, "quote_volume": 42013.54689, "trades": 392, "taker_buy_base": 127894.0, "taker_buy_quote": 18198.13623 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1421, "high": 0.1425, "low": 0.1413, "close": 0.1423, "volume": 201066.5, "close_time": 1764914399999, "quote_volume": 28553.65859, "trades": 313, "taker_buy_base": 114696.1, "taker_buy_quote": 16295.43422 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1424, "high": 0.1433, "low": 0.1424, "close": 0.1431, "volume": 145525.8, "close_time": 1764917999999, "quote_volume": 20791.75066, "trades": 237, "taker_buy_base": 79578.0, "taker_buy_quote": 11367.92214 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1432, "high": 0.1449, "low": 0.143, "close": 0.1441, "volume": 320814.0, "close_time": 1764921599999, "quote_volume": 46326.70021, "trades": 425, "taker_buy_base": 184626.0, "taker_buy_quote": 26662.18091 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.144, "high": 0.144, "low": 0.1419, "close": 0.1424, "volume": 420506.4, "close_time": 1764925199999, "quote_volume": 60032.97459, "trades": 490, "taker_buy_base": 154845.8, "taker_buy_quote": 22109.09739 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1423, "high": 0.1423, "low": 0.14, "close": 0.1402, "volume": 914621.6, "close_time": 1764928799999, "quote_volume": 128773.14486, "trades": 920, "taker_buy_base": 380938.9, "taker_buy_quote": 53681.60549 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1402, "high": 0.1415, "low": 0.1397, "close": 0.1409, "volume": 418147.4, "close_time": 1764932399999, "quote_volume": 58885.23892, "trades": 579, "taker_buy_base": 205159.0, "taker_buy_quote": 28895.0097 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1409, "high": 0.1411, "low": 0.1393, "close": 0.1398, "volume": 681846.9, "close_time": 1764935999999, "quote_volume": 95454.31085, "trades": 751, "taker_buy_base": 387975.4, "taker_buy_quote": 54285.93746 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1398, "high": 0.1406, "low": 0.1396, "close": 0.1406, "volume": 164130.2, "close_time": 1764939599999, "quote_volume": 23003.23948, "trades": 267, "taker_buy_base": 89129.2, "taker_buy_quote": 12492.41553 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1405, "high": 0.1409, "low": 0.1388, "close": 0.139, "volume": 248738.8, "close_time": 1764943199999, "quote_volume": 34740.66189, "trades": 508, "taker_buy_base": 130728.3, "taker_buy_quote": 18261.30748 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.139, "high": 0.1402, "low": 0.139, "close": 0.1398, "volume": 395772.3, "close_time": 1764946799999, "quote_volume": 55256.8374, "trades": 440, "taker_buy_base": 207993.9, "taker_buy_quote": 29057.14428 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1398, "high": 0.1423, "low": 0.1398, "close": 0.1404, "volume": 833673.4, "close_time": 1764950399999, "quote_volume": 117924.53923, "trades": 1182, "taker_buy_base": 450989.8, "taker_buy_quote": 63788.85447 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1404, "high": 0.1404, "low": 0.1348, "close": 0.1362, "volume": 1723966.8, "close_time": 1764953999999, "quote_volume": 236439.58922, "trades": 1958, "taker_buy_base": 743825.0, "taker_buy_quote": 101960.73345 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.136, "high": 0.1374, "low": 0.1356, "close": 0.1369, "volume": 419261.8, "close_time": 1764957599999, "quote_volume": 57290.69599, "trades": 563, "taker_buy_base": 250982.0, "taker_buy_quote": 34303.50017 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1367, "high": 0.1382, "low": 0.1353, "close": 0.1353, "volume": 344551.1, "close_time": 1764961199999, "quote_volume": 47192.19877, "trades": 481, "taker_buy_base": 187632.1, "taker_buy_quote": 25735.22892 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1352, "high": 0.1374, "low": 0.1347, "close": 0.137, "volume": 182633.8, "close_time": 1764964799999, "quote_volume": 24857.03813, "trades": 331, "taker_buy_base": 94705.7, "taker_buy_quote": 12912.62127 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.137, "high": 0.1377, "low": 0.1365, "close": 0.1367, "volume": 187042.2, "close_time": 1764968399999, "quote_volume": 25616.21476, "trades": 228, "taker_buy_base": 112236.1, "taker_buy_quote": 15364.55953 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1368, "high": 0.1386, "low": 0.1368, "close": 0.1383, "volume": 250224.4, "close_time": 1764971999999, "quote_volume": 34477.23521, "trades": 269, "taker_buy_base": 142832.4, "taker_buy_quote": 19684.51254 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1382, "high": 0.1407, "low": 0.1381, "close": 0.1405, "volume": 227237.6, "close_time": 1764975599999, "quote_volume": 31619.0666, "trades": 241, "taker_buy_base": 106628.0, "taker_buy_quote": 14823.41716 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.1404, "high": 0.1406, "low": 0.1389, "close": 0.1399, "volume": 296912.1, "close_time": 1764979199999, "quote_volume": 41513.89064, "trades": 238, "taker_buy_base": 156332.7, "taker_buy_quote": 21830.36504 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1399, "high": 0.1463, "low": 0.1386, "close": 0.1399, "volume": 1779855.8, "close_time": 1764982799999, "quote_volume": 252984.92977, "trades": 2135, "taker_buy_base": 929408.5, "taker_buy_quote": 132022.84508 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1398, "high": 0.1404, "low": 0.1368, "close": 0.1373, "volume": 394806.7, "close_time": 1764986399999, "quote_volume": 54656.00832, "trades": 521, "taker_buy_base": 190903.4, "taker_buy_quote": 26437.93757 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1374, "high": 0.1383, "low": 0.1364, "close": 0.1381, "volume": 442704.7, "close_time": 1764989999999, "quote_volume": 60727.59944, "trades": 234, "taker_buy_base": 135924.6, "taker_buy_quote": 18679.25092 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1381, "high": 0.1385, "low": 0.1376, "close": 0.138, "volume": 108181.2, "close_time": 1764993599999, "quote_volume": 14924.83077, "trades": 80, "taker_buy_base": 54526.9, "taker_buy_quote": 7523.84394 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1381, "high": 0.1382, "low": 0.137, "close": 0.1372, "volume": 33877.5, "close_time": 1764997199999, "quote_volume": 4660.67007, "trades": 61, "taker_buy_base": 22501.6, "taker_buy_quote": 3096.76674 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1372, "high": 0.1381, "low": 0.1372, "close": 0.1379, "volume": 85149.7, "close_time": 1765000799999, "quote_volume": 11710.95747, "trades": 122, "taker_buy_base": 63040.7, "taker_buy_quote": 8667.90645 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1378, "high": 0.138, "low": 0.1372, "close": 0.1376, "volume": 220066.8, "close_time": 1765004399999, "quote_volume": 30284.01696, "trades": 235, "taker_buy_base": 98455.9, "taker_buy_quote": 13551.44043 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1377, "high": 0.138, "low": 0.1371, "close": 0.1379, "volume": 148974.0, "close_time": 1765007999999, "quote_volume": 20504.94753, "trades": 161, "taker_buy_base": 100162.4, "taker_buy_quote": 13790.89806 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1381, "high": 0.1384, "low": 0.1363, "close": 0.1364, "volume": 228516.2, "close_time": 1765011599999, "quote_volume": 31400.53156, "trades": 324, "taker_buy_base": 104222.4, "taker_buy_quote": 14327.93585 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1365, "high": 0.1378, "low": 0.1365, "close": 0.1372, "volume": 191590.3, "close_time": 1765015199999, "quote_volume": 26285.33149, "trades": 260, "taker_buy_base": 81320.0, "taker_buy_quote": 11154.28967 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1372, "high": 0.1372, "low": 0.136, "close": 0.1366, "volume": 159377.7, "close_time": 1765018799999, "quote_volume": 21773.55197, "trades": 156, "taker_buy_base": 76854.4, "taker_buy_quote": 10496.4202 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1365, "high": 0.138, "low": 0.1361, "close": 0.1377, "volume": 148851.1, "close_time": 1765022399999, "quote_volume": 20416.19182, "trades": 235, "taker_buy_base": 88598.8, "taker_buy_quote": 12149.88184 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1378, "high": 0.1381, "low": 0.1372, "close": 0.1373, "volume": 112681.1, "close_time": 1765025999999, "quote_volume": 15505.06036, "trades": 257, "taker_buy_base": 30037.3, "taker_buy_quote": 4134.13863 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1374, "high": 0.1385, "low": 0.1373, "close": 0.1382, "volume": 77327.7, "close_time": 1765029599999, "quote_volume": 10658.32082, "trades": 147, "taker_buy_base": 58071.1, "taker_buy_quote": 8007.76757 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1382, "high": 0.1396, "low": 0.1378, "close": 0.1385, "volume": 317377.6, "close_time": 1765033199999, "quote_volume": 44021.11708, "trades": 404, "taker_buy_base": 82812.6, "taker_buy_quote": 11468.60311 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1386, "high": 0.1391, "low": 0.1372, "close": 0.1388, "volume": 209344.0, "close_time": 1765036799999, "quote_volume": 28948.08676, "trades": 332, "taker_buy_base": 110680.3, "taker_buy_quote": 15309.63165 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1388, "high": 0.1413, "low": 0.1387, "close": 0.1402, "volume": 365062.8, "close_time": 1765040399999, "quote_volume": 51088.62046, "trades": 563, "taker_buy_base": 217569.2, "taker_buy_quote": 30509.51992 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1402, "high": 0.1414, "low": 0.1401, "close": 0.1405, "volume": 142755.8, "close_time": 1765043999999, "quote_volume": 20078.18363, "trades": 373, "taker_buy_base": 93931.8, "taker_buy_quote": 13212.20841 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1405, "high": 0.1407, "low": 0.1395, "close": 0.1399, "volume": 102653.5, "close_time": 1765047599999, "quote_volume": 14386.69123, "trades": 287, "taker_buy_base": 65331.8, "taker_buy_quote": 9156.32281 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1399, "high": 0.1407, "low": 0.139, "close": 0.1397, "volume": 283207.9, "close_time": 1765051199999, "quote_volume": 39593.51947, "trades": 515, "taker_buy_base": 169483.5, "taker_buy_quote": 23697.85875 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1397, "high": 0.1401, "low": 0.139, "close": 0.1398, "volume": 68126.7, "close_time": 1765054799999, "quote_volume": 9506.68515, "trades": 180, "taker_buy_base": 16456.7, "taker_buy_quote": 2296.83521 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1397, "high": 0.141, "low": 0.1395, "close": 0.1399, "volume": 239962.3, "close_time": 1765058399999, "quote_volume": 33640.35949, "trades": 402, "taker_buy_base": 134086.6, "taker_buy_quote": 18809.77466 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.1399, "high": 0.1403, "low": 0.1389, "close": 0.1391, "volume": 165148.8, "close_time": 1765061999999, "quote_volume": 23082.46626, "trades": 333, "taker_buy_base": 31892.9, "taker_buy_quote": 4458.93635 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1392, "high": 0.1392, "low": 0.1383, "close": 0.1391, "volume": 286968.2, "close_time": 1765065599999, "quote_volume": 39766.48535, "trades": 380, "taker_buy_base": 136428.8, "taker_buy_quote": 18913.66484 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1391, "high": 0.1398, "low": 0.1389, "close": 0.1396, "volume": 143905.6, "close_time": 1765069199999, "quote_volume": 20033.28787, "trades": 240, "taker_buy_base": 58422.5, "taker_buy_quote": 8133.3809 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1397, "high": 0.1397, "low": 0.1382, "close": 0.1382, "volume": 142314.3, "close_time": 1765072799999, "quote_volume": 19761.52016, "trades": 162, "taker_buy_base": 56879.1, "taker_buy_quote": 7895.5677 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1383, "high": 0.1388, "low": 0.1381, "close": 0.1388, "volume": 63770.6, "close_time": 1765076399999, "quote_volume": 8828.49166, "trades": 70, "taker_buy_base": 44465.5, "taker_buy_quote": 6159.8279 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.1387, "high": 0.1391, "low": 0.1382, "close": 0.1389, "volume": 106797.0, "close_time": 1765079999999, "quote_volume": 14797.76494, "trades": 113, "taker_buy_base": 53311.0, "taker_buy_quote": 7393.76781 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1388, "high": 0.1392, "low": 0.138, "close": 0.1382, "volume": 141094.4, "close_time": 1765083599999, "quote_volume": 19524.96009, "trades": 135, "taker_buy_base": 41246.8, "taker_buy_quote": 5711.78785 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1383, "high": 0.1395, "low": 0.1381, "close": 0.139, "volume": 188249.5, "close_time": 1765087199999, "quote_volume": 26157.34634, "trades": 272, "taker_buy_base": 73169.6, "taker_buy_quote": 10172.10857 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1391, "high": 0.1396, "low": 0.1389, "close": 0.1396, "volume": 30413.4, "close_time": 1765090799999, "quote_volume": 4233.89099, "trades": 78, "taker_buy_base": 21573.8, "taker_buy_quote": 3002.90985 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1396, "high": 0.1396, "low": 0.1381, "close": 0.1383, "volume": 165622.6, "close_time": 1765094399999, "quote_volume": 22950.20405, "trades": 167, "taker_buy_base": 95423.7, "taker_buy_quote": 13222.56717 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1383, "high": 0.1387, "low": 0.1371, "close": 0.1376, "volume": 227615.8, "close_time": 1765097999999, "quote_volume": 31402.4945, "trades": 222, "taker_buy_base": 112952.1, "taker_buy_quote": 15579.15658 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1376, "high": 0.1378, "low": 0.1357, "close": 0.1364, "volume": 392394.7, "close_time": 1765101599999, "quote_volume": 53600.71613, "trades": 377, "taker_buy_base": 167592.9, "taker_buy_quote": 22894.91488 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.1364, "high": 0.1371, "low": 0.1361, "close": 0.1362, "volume": 232250.5, "close_time": 1765105199999, "quote_volume": 31720.26212, "trades": 262, "taker_buy_base": 156539.2, "taker_buy_quote": 21380.01326 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.1362, "high": 0.1368, "low": 0.136, "close": 0.136, "volume": 101098.8, "close_time": 1765108799999, "quote_volume": 13779.33191, "trades": 100, "taker_buy_base": 37531.1, "taker_buy_quote": 5120.15787 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1361, "high": 0.1373, "low": 0.1358, "close": 0.1368, "volume": 176999.4, "close_time": 1765112399999, "quote_volume": 24178.14089, "trades": 197, "taker_buy_base": 86669.4, "taker_buy_quote": 11836.65125 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1368, "high": 0.1369, "low": 0.1347, "close": 0.1358, "volume": 312322.7, "close_time": 1765115999999, "quote_volume": 42372.42484, "trades": 356, "taker_buy_base": 206087.2, "taker_buy_quote": 27966.87733 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1357, "high": 0.1359, "low": 0.1317, "close": 0.1329, "volume": 969330.2, "close_time": 1765119599999, "quote_volume": 128996.98714, "trades": 1349, "taker_buy_base": 466908.6, "taker_buy_quote": 62102.74819 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1328, "high": 0.1367, "low": 0.1328, "close": 0.1364, "volume": 626394.6, "close_time": 1765123199999, "quote_volume": 84373.71019, "trades": 830, "taker_buy_base": 317780.6, "taker_buy_quote": 42846.41756 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1363, "high": 0.1363, "low": 0.1347, "close": 0.1358, "volume": 112160.8, "close_time": 1765126799999, "quote_volume": 15211.33027, "trades": 253, "taker_buy_base": 57602.8, "taker_buy_quote": 7812.84781 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1359, "high": 0.1382, "low": 0.1349, "close": 0.1375, "volume": 544669.6, "close_time": 1765130399999, "quote_volume": 74384.97058, "trades": 672, "taker_buy_base": 199780.7, "taker_buy_quote": 27327.16623 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1375, "high": 0.1381, "low": 0.137, "close": 0.1378, "volume": 254351.1, "close_time": 1765133999999, "quote_volume": 35038.4666, "trades": 339, "taker_buy_base": 92969.1, "taker_buy_quote": 12802.23822 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1379, "high": 0.1379, "low": 0.1367, "close": 0.1369, "volume": 231244.6, "close_time": 1765137599999, "quote_volume": 31694.03578, "trades": 243, "taker_buy_base": 77389.0, "taker_buy_quote": 10603.88843 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1371, "high": 0.1372, "low": 0.1365, "close": 0.1367, "volume": 50334.9, "close_time": 1765141199999, "quote_volume": 6888.30639, "trades": 97, "taker_buy_base": 29234.2, "taker_buy_quote": 3997.29679 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1366, "high": 0.1367, "low": 0.1331, "close": 0.1338, "volume": 143996.8, "close_time": 1765144799999, "quote_volume": 19424.64859, "trades": 264, "taker_buy_base": 79060.4, "taker_buy_quote": 10652.09588 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1337, "high": 0.135, "low": 0.1306, "close": 0.1337, "volume": 629305.8, "close_time": 1765148399999, "quote_volume": 83644.17049, "trades": 631, "taker_buy_base": 304738.6, "taker_buy_quote": 40472.30336 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1337, "high": 0.134, "low": 0.1326, "close": 0.1338, "volume": 245407.8, "close_time": 1765151999999, "quote_volume": 32694.13224, "trades": 275, "taker_buy_base": 156878.2, "taker_buy_quote": 20906.46376 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1337, "high": 0.1338, "low": 0.1326, "close": 0.1328, "volume": 288171.2, "close_time": 1765155599999, "quote_volume": 38390.35506, "trades": 283, "taker_buy_base": 164420.2, "taker_buy_quote": 21907.29207 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.1328, "high": 0.1364, "low": 0.1328, "close": 0.1349, "volume": 167382.9, "close_time": 1765159199999, "quote_volume": 22585.19821, "trades": 204, "taker_buy_base": 96175.2, "taker_buy_quote": 12961.81459 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1348, "high": 0.1358, "low": 0.1348, "close": 0.1358, "volume": 101655.7, "close_time": 1765162799999, "quote_volume": 13738.54943, "trades": 96, "taker_buy_base": 56821.9, "taker_buy_quote": 7670.78107 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1358, "high": 0.1373, "low": 0.1354, "close": 0.1368, "volume": 169614.7, "close_time": 1765166399999, "quote_volume": 23197.02045, "trades": 221, "taker_buy_base": 91846.4, "taker_buy_quote": 12552.4892 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1367, "high": 0.1382, "low": 0.1365, "close": 0.1368, "volume": 196303.4, "close_time": 1765169999999, "quote_volume": 26897.97939, "trades": 208, "taker_buy_base": 77001.9, "taker_buy_quote": 10551.77445 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1366, "high": 0.1374, "low": 0.1365, "close": 0.1368, "volume": 216649.2, "close_time": 1765173599999, "quote_volume": 29676.95439, "trades": 174, "taker_buy_base": 134009.5, "taker_buy_quote": 18355.8858 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1369, "high": 0.1376, "low": 0.1368, "close": 0.137, "volume": 141704.4, "close_time": 1765177199999, "quote_volume": 19439.6174, "trades": 128, "taker_buy_base": 44684.1, "taker_buy_quote": 6128.57974 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1369, "high": 0.137, "low": 0.136, "close": 0.1363, "volume": 206848.7, "close_time": 1765180799999, "quote_volume": 28225.77417, "trades": 184, "taker_buy_base": 115961.9, "taker_buy_quote": 15818.972 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1362, "high": 0.1366, "low": 0.136, "close": 0.1362, "volume": 131869.0, "close_time": 1765184399999, "quote_volume": 17979.58647, "trades": 125, "taker_buy_base": 39634.6, "taker_buy_quote": 5407.31315 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1363, "high": 0.138, "low": 0.1362, "close": 0.1363, "volume": 359449.4, "close_time": 1765187999999, "quote_volume": 49207.68243, "trades": 288, "taker_buy_base": 220179.1, "taker_buy_quote": 30149.79145 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.1363, "high": 0.137, "low": 0.1359, "close": 0.1367, "volume": 264273.5, "close_time": 1765191599999, "quote_volume": 36095.80365, "trades": 150, "taker_buy_base": 132316.4, "taker_buy_quote": 18074.85368 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1367, "high": 0.1368, "low": 0.1352, "close": 0.1358, "volume": 149666.1, "close_time": 1765195199999, "quote_volume": 20336.85941, "trades": 126, "taker_buy_base": 85094.1, "taker_buy_quote": 11566.16124 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1358, "high": 0.136, "low": 0.1351, "close": 0.1358, "volume": 424641.2, "close_time": 1765198799999, "quote_volume": 57547.92167, "trades": 350, "taker_buy_base": 205604.8, "taker_buy_quote": 27886.30792 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1359, "high": 0.1364, "low": 0.135, "close": 0.136, "volume": 670969.1, "close_time": 1765202399999, "quote_volume": 91046.58016, "trades": 414, "taker_buy_base": 326593.1, "taker_buy_quote": 44375.80755 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1358, "high": 0.1377, "low": 0.1357, "close": 0.1357, "volume": 390909.0, "close_time": 1765205999999, "quote_volume": 53333.87351, "trades": 379, "taker_buy_base": 167273.5, "taker_buy_quote": 22809.75419 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1358, "high": 0.1361, "low": 0.1342, "close": 0.1352, "volume": 551143.0, "close_time": 1765209599999, "quote_volume": 74404.46178, "trades": 555, "taker_buy_base": 257237.2, "taker_buy_quote": 34756.72429 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1351, "high": 0.1372, "low": 0.1347, "close": 0.1362, "volume": 328514.7, "close_time": 1765213199999, "quote_volume": 44758.74058, "trades": 387, "taker_buy_base": 225459.5, "taker_buy_quote": 30733.7313 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1362, "high": 0.1366, "low": 0.1345, "close": 0.1355, "volume": 173157.6, "close_time": 1765216799999, "quote_volume": 23439.26182, "trades": 214, "taker_buy_base": 81318.4, "taker_buy_quote": 11002.46381 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1355, "high": 0.1356, "low": 0.1336, "close": 0.1342, "volume": 261013.7, "close_time": 1765220399999, "quote_volume": 35077.35451, "trades": 222, "taker_buy_base": 83637.5, "taker_buy_quote": 11261.4564 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1344, "high": 0.1352, "low": 0.1338, "close": 0.1344, "volume": 161538.7, "close_time": 1765223999999, "quote_volume": 21684.60117, "trades": 149, "taker_buy_base": 62697.4, "taker_buy_quote": 8417.54302 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1346, "high": 0.1361, "low": 0.1346, "close": 0.1359, "volume": 106289.1, "close_time": 1765227599999, "quote_volume": 14413.18518, "trades": 146, "taker_buy_base": 56605.9, "taker_buy_quote": 7679.34638 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.1357, "high": 0.1366, "low": 0.1349, "close": 0.1362, "volume": 317109.5, "close_time": 1765231199999, "quote_volume": 43065.35135, "trades": 255, "taker_buy_base": 178411.1, "taker_buy_quote": 24246.30539 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1344, "close": 0.1351, "volume": 310449.6, "close_time": 1765234799999, "quote_volume": 41920.63509, "trades": 169, "taker_buy_base": 89567.5, "taker_buy_quote": 12109.17074 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.135, "high": 0.1352, "low": 0.1343, "close": 0.1351, "volume": 157044.0, "close_time": 1765238399999, "quote_volume": 21164.81532, "trades": 248, "taker_buy_base": 103222.0, "taker_buy_quote": 13913.60934 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1351, "high": 0.1351, "low": 0.134, "close": 0.1342, "volume": 142619.0, "close_time": 1765241999999, "quote_volume": 19159.38513, "trades": 124, "taker_buy_base": 62737.7, "taker_buy_quote": 8423.78857 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.1343, "high": 0.1344, "low": 0.1331, "close": 0.1337, "volume": 153672.0, "close_time": 1765245599999, "quote_volume": 20573.36666, "trades": 183, "taker_buy_base": 87230.5, "taker_buy_quote": 11686.80536 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1337, "high": 0.135, "low": 0.1336, "close": 0.1346, "volume": 247243.5, "close_time": 1765249199999, "quote_volume": 33268.59102, "trades": 163, "taker_buy_base": 190529.3, "taker_buy_quote": 25635.94747 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1343, "high": 0.1353, "low": 0.1337, "close": 0.1351, "volume": 123285.9, "close_time": 1765252799999, "quote_volume": 16592.72539, "trades": 125, "taker_buy_base": 85493.7, "taker_buy_quote": 11501.99837 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.135, "high": 0.1352, "low": 0.1334, "close": 0.1336, "volume": 218754.3, "close_time": 1765256399999, "quote_volume": 29396.80784, "trades": 169, "taker_buy_base": 71517.3, "taker_buy_quote": 9605.65498 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1337, "high": 0.1345, "low": 0.1333, "close": 0.1339, "volume": 106661.2, "close_time": 1765259999999, "quote_volume": 14275.28415, "trades": 100, "taker_buy_base": 58929.2, "taker_buy_quote": 7888.13277 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1341, "high": 0.1341, "low": 0.1332, "close": 0.1338, "volume": 58818.6, "close_time": 1765263599999, "quote_volume": 7862.3589, "trades": 74, "taker_buy_base": 20496.7, "taker_buy_quote": 2742.866 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1339, "high": 0.1348, "low": 0.1337, "close": 0.1345, "volume": 149205.1, "close_time": 1765267199999, "quote_volume": 20033.55549, "trades": 113, "taker_buy_base": 61541.9, "taker_buy_quote": 8254.9637 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1344, "high": 0.1353, "low": 0.1341, "close": 0.1351, "volume": 179491.9, "close_time": 1765270799999, "quote_volume": 24172.24808, "trades": 156, "taker_buy_base": 121503.9, "taker_buy_quote": 16356.62621 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.135, "high": 0.135, "low": 0.1338, "close": 0.1342, "volume": 97874.0, "close_time": 1765274399999, "quote_volume": 13164.43896, "trades": 104, "taker_buy_base": 43191.1, "taker_buy_quote": 5802.99888 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1341, "high": 0.1346, "low": 0.1331, "close": 0.134, "volume": 227249.5, "close_time": 1765277999999, "quote_volume": 30430.82624, "trades": 245, "taker_buy_base": 117914.9, "taker_buy_quote": 15804.08227 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.134, "high": 0.1349, "low": 0.1339, "close": 0.1347, "volume": 78530.2, "close_time": 1765281599999, "quote_volume": 10548.35117, "trades": 117, "taker_buy_base": 51670.5, "taker_buy_quote": 6941.99783 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1347, "high": 0.1354, "low": 0.1342, "close": 0.135, "volume": 234428.2, "close_time": 1765285199999, "quote_volume": 31657.40246, "trades": 190, "taker_buy_base": 96238.3, "taker_buy_quote": 12989.23426 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1351, "high": 0.1356, "low": 0.1341, "close": 0.1347, "volume": 213271.4, "close_time": 1765288799999, "quote_volume": 28796.45086, "trades": 235, "taker_buy_base": 127679.0, "taker_buy_quote": 17228.30673 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1346, "high": 0.1352, "low": 0.1337, "close": 0.1346, "volume": 444021.6, "close_time": 1765292399999, "quote_volume": 59690.36441, "trades": 395, "taker_buy_base": 264862.6, "taker_buy_quote": 35600.4641 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1347, "high": 0.1387, "low": 0.1346, "close": 0.1383, "volume": 625415.7, "close_time": 1765295999999, "quote_volume": 85567.95293, "trades": 696, "taker_buy_base": 377765.0, "taker_buy_quote": 51635.09971 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1384, "high": 0.1405, "low": 0.1383, "close": 0.1395, "volume": 956406.4, "close_time": 1765299599999, "quote_volume": 133125.02326, "trades": 960, "taker_buy_base": 496948.3, "taker_buy_quote": 69188.34434 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1394, "high": 0.1402, "low": 0.1387, "close": 0.1387, "volume": 538139.9, "close_time": 1765303199999, "quote_volume": 74955.43165, "trades": 548, "taker_buy_base": 240138.7, "taker_buy_quote": 33459.19717 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1387, "high": 0.1396, "low": 0.1386, "close": 0.1393, "volume": 309344.1, "close_time": 1765306799999, "quote_volume": 43017.16749, "trades": 379, "taker_buy_base": 151592.7, "taker_buy_quote": 21080.37489 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1394, "high": 0.1394, "low": 0.1378, "close": 0.1381, "volume": 171872.6, "close_time": 1765310399999, "quote_volume": 23786.29988, "trades": 196, "taker_buy_base": 67887.1, "taker_buy_quote": 9395.95093 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1381, "high": 0.1385, "low": 0.1358, "close": 0.1379, "volume": 1607001.1, "close_time": 1765313999999, "quote_volume": 220109.65847, "trades": 986, "taker_buy_base": 857131.2, "taker_buy_quote": 117378.28885 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1377, "high": 0.1388, "low": 0.1362, "close": 0.1371, "volume": 436735.4, "close_time": 1765317599999, "quote_volume": 60092.82411, "trades": 414, "taker_buy_base": 230906.0, "taker_buy_quote": 31736.32538 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1373, "high": 0.1386, "low": 0.1373, "close": 0.1381, "volume": 417295.7, "close_time": 1765321199999, "quote_volume": 57612.5251, "trades": 260, "taker_buy_base": 270697.4, "taker_buy_quote": 37367.56965 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1381, "high": 0.1383, "low": 0.1376, "close": 0.1378, "volume": 161322.7, "close_time": 1765324799999, "quote_volume": 22251.19314, "trades": 112, "taker_buy_base": 109501.0, "taker_buy_quote": 15097.69073 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1378, "high": 0.1379, "low": 0.1366, "close": 0.1367, "volume": 96612.0, "close_time": 1765328399999, "quote_volume": 13240.82498, "trades": 150, "taker_buy_base": 29441.1, "taker_buy_quote": 4038.38381 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1368, "high": 0.1368, "low": 0.136, "close": 0.1366, "volume": 285445.7, "close_time": 1765331999999, "quote_volume": 38929.64569, "trades": 235, "taker_buy_base": 185547.3, "taker_buy_quote": 25325.03796 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1367, "high": 0.1369, "low": 0.1361, "close": 0.1365, "volume": 308888.9, "close_time": 1765335599999, "quote_volume": 42133.29388, "trades": 203, "taker_buy_base": 82695.1, "taker_buy_quote": 11278.43233 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1367, "high": 0.137, "low": 0.1364, "close": 0.1365, "volume": 96139.0, "close_time": 1765339199999, "quote_volume": 13148.66864, "trades": 112, "taker_buy_base": 75089.8, "taker_buy_quote": 10271.57637 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1364, "high": 0.1372, "low": 0.1363, "close": 0.1369, "volume": 33484.2, "close_time": 1765342799999, "quote_volume": 4584.00222, "trades": 90, "taker_buy_base": 18687.1, "taker_buy_quote": 2557.9293 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1368, "high": 0.1372, "low": 0.1365, "close": 0.1367, "volume": 64102.0, "close_time": 1765346399999, "quote_volume": 8771.76449, "trades": 86, "taker_buy_base": 51367.5, "taker_buy_quote": 7029.23106 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1367, "high": 0.1369, "low": 0.1364, "close": 0.1368, "volume": 169990.1, "close_time": 1765349999999, "quote_volume": 23234.77727, "trades": 136, "taker_buy_base": 132067.2, "taker_buy_quote": 18049.25163 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1367, "high": 0.1368, "low": 0.1363, "close": 0.1368, "volume": 211725.2, "close_time": 1765353599999, "quote_volume": 28899.8051, "trades": 167, "taker_buy_base": 83643.2, "taker_buy_quote": 11424.98128 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1368, "high": 0.1369, "low": 0.1343, "close": 0.1345, "volume": 513011.4, "close_time": 1765357199999, "quote_volume": 69545.43001, "trades": 425, "taker_buy_base": 198175.7, "taker_buy_quote": 26819.10485 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1346, "high": 0.1356, "low": 0.1342, "close": 0.1354, "volume": 194294.7, "close_time": 1765360799999, "quote_volume": 26161.65976, "trades": 182, "taker_buy_base": 73541.0, "taker_buy_quote": 9900.41913 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1353, "high": 0.1359, "low": 0.1339, "close": 0.134, "volume": 205889.7, "close_time": 1765364399999, "quote_volume": 27775.3373, "trades": 240, "taker_buy_base": 96019.9, "taker_buy_quote": 12953.17362 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1341, "high": 0.1345, "low": 0.1338, "close": 0.1344, "volume": 171974.2, "close_time": 1765367999999, "quote_volume": 23058.56923, "trades": 138, "taker_buy_base": 109644.5, "taker_buy_quote": 14707.90162 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1344, "high": 0.1347, "low": 0.1341, "close": 0.1345, "volume": 79285.1, "close_time": 1765371599999, "quote_volume": 10650.37625, "trades": 100, "taker_buy_base": 43323.0, "taker_buy_quote": 5822.13365 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1344, "high": 0.1351, "low": 0.1342, "close": 0.1348, "volume": 250074.2, "close_time": 1765375199999, "quote_volume": 33680.50428, "trades": 272, "taker_buy_base": 139577.1, "taker_buy_quote": 18809.44968 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1347, "high": 0.1357, "low": 0.1343, "close": 0.1347, "volume": 343770.0, "close_time": 1765378799999, "quote_volume": 46358.95748, "trades": 387, "taker_buy_base": 205627.9, "taker_buy_quote": 27721.01389 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1345, "high": 0.1355, "low": 0.1344, "close": 0.1349, "volume": 150925.3, "close_time": 1765382399999, "quote_volume": 20385.09175, "trades": 182, "taker_buy_base": 118546.3, "taker_buy_quote": 16015.19674 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1349, "high": 0.136, "low": 0.1347, "close": 0.1354, "volume": 163959.6, "close_time": 1765385999999, "quote_volume": 22207.19158, "trades": 174, "taker_buy_base": 49464.3, "taker_buy_quote": 6702.96328 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1353, "high": 0.1363, "low": 0.1351, "close": 0.1355, "volume": 44168.2, "close_time": 1765389599999, "quote_volume": 5992.98857, "trades": 100, "taker_buy_base": 23653.0, "taker_buy_quote": 3205.01192 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1355, "high": 0.1372, "low": 0.135, "close": 0.1356, "volume": 194154.4, "close_time": 1765393199999, "quote_volume": 26392.25171, "trades": 237, "taker_buy_base": 114980.8, "taker_buy_quote": 15650.0047 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1356, "high": 0.1375, "low": 0.134, "close": 0.1364, "volume": 910310.8, "close_time": 1765396799999, "quote_volume": 123777.71171, "trades": 1075, "taker_buy_base": 471543.2, "taker_buy_quote": 64107.2702 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1365, "high": 0.1388, "low": 0.1349, "close": 0.1356, "volume": 885802.6, "close_time": 1765400399999, "quote_volume": 121225.43638, "trades": 1116, "taker_buy_base": 479445.0, "taker_buy_quote": 65600.82059 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1354, "high": 0.1356, "low": 0.1327, "close": 0.1332, "volume": 838041.7, "close_time": 1765403999999, "quote_volume": 112173.09142, "trades": 680, "taker_buy_base": 264214.9, "taker_buy_quote": 35354.09276 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1331, "high": 0.1343, "low": 0.1318, "close": 0.1341, "volume": 698121.8, "close_time": 1765407599999, "quote_volume": 92854.22785, "trades": 779, "taker_buy_base": 350773.2, "taker_buy_quote": 46624.54318 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1341, "high": 0.1345, "low": 0.1336, "close": 0.1339, "volume": 353578.1, "close_time": 1765411199999, "quote_volume": 47392.53869, "trades": 311, "taker_buy_base": 228947.0, "taker_buy_quote": 30687.72691 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1338, "high": 0.1347, "low": 0.1315, "close": 0.1321, "volume": 381413.1, "close_time": 1765414799999, "quote_volume": 50826.80047, "trades": 576, "taker_buy_base": 172021.0, "taker_buy_quote": 22901.18879 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.132, "high": 0.1323, "low": 0.131, "close": 0.1314, "volume": 156574.8, "close_time": 1765418399999, "quote_volume": 20603.62644, "trades": 262, "taker_buy_base": 92176.5, "taker_buy_quote": 12133.1764 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1313, "high": 0.1315, "low": 0.1303, "close": 0.1315, "volume": 374162.7, "close_time": 1765421999999, "quote_volume": 49036.23783, "trades": 375, "taker_buy_base": 217317.3, "taker_buy_quote": 28494.96151 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1312, "high": 0.1312, "low": 0.128, "close": 0.1296, "volume": 789509.7, "close_time": 1765425599999, "quote_volume": 102163.37956, "trades": 819, "taker_buy_base": 336606.2, "taker_buy_quote": 43498.56114 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1295, "high": 0.1314, "low": 0.1291, "close": 0.1311, "volume": 185028.0, "close_time": 1765429199999, "quote_volume": 24083.9645, "trades": 225, "taker_buy_base": 100809.8, "taker_buy_quote": 13135.18088 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1311, "high": 0.1313, "low": 0.1305, "close": 0.131, "volume": 433215.8, "close_time": 1765432799999, "quote_volume": 56708.34751, "trades": 365, "taker_buy_base": 234656.0, "taker_buy_quote": 30724.78904 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1309, "high": 0.1312, "low": 0.1302, "close": 0.1303, "volume": 194673.1, "close_time": 1765436399999, "quote_volume": 25464.5744, "trades": 234, "taker_buy_base": 117845.7, "taker_buy_quote": 15420.94116 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1305, "high": 0.1308, "low": 0.1301, "close": 0.1304, "volume": 190039.4, "close_time": 1765439999999, "quote_volume": 24789.22218, "trades": 181, "taker_buy_base": 107710.1, "taker_buy_quote": 14058.11622 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1304, "high": 0.1305, "low": 0.1293, "close": 0.1298, "volume": 233113.4, "close_time": 1765443599999, "quote_volume": 30234.9393, "trades": 232, "taker_buy_base": 114841.2, "taker_buy_quote": 14897.55332 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.1298, "high": 0.1305, "low": 0.1297, "close": 0.13, "volume": 364145.5, "close_time": 1765447199999, "quote_volume": 47384.32617, "trades": 234, "taker_buy_base": 127462.8, "taker_buy_quote": 16582.97848 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.13, "high": 0.13, "low": 0.1291, "close": 0.1299, "volume": 88907.3, "close_time": 1765450799999, "quote_volume": 11530.78408, "trades": 124, "taker_buy_base": 51835.0, "taker_buy_quote": 6721.45968 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1299, "high": 0.1309, "low": 0.1297, "close": 0.1299, "volume": 363256.9, "close_time": 1765454399999, "quote_volume": 47387.17111, "trades": 289, "taker_buy_base": 172465.9, "taker_buy_quote": 22521.44792 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1299, "high": 0.1306, "low": 0.1292, "close": 0.1301, "volume": 365081.5, "close_time": 1765457999999, "quote_volume": 47421.79338, "trades": 324, "taker_buy_base": 234332.9, "taker_buy_quote": 30435.30996 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1303, "high": 0.1307, "low": 0.1293, "close": 0.1294, "volume": 327929.4, "close_time": 1765461599999, "quote_volume": 42639.34546, "trades": 286, "taker_buy_base": 191881.0, "taker_buy_quote": 24963.65504 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1296, "high": 0.1302, "low": 0.1282, "close": 0.1291, "volume": 696740.0, "close_time": 1765465199999, "quote_volume": 89896.63174, "trades": 635, "taker_buy_base": 297518.7, "taker_buy_quote": 38391.47188 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.129, "high": 0.1306, "low": 0.1282, "close": 0.129, "volume": 444682.0, "close_time": 1765468799999, "quote_volume": 57425.24832, "trades": 500, "taker_buy_base": 200208.6, "taker_buy_quote": 25870.00697 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1289, "high": 0.13, "low": 0.1282, "close": 0.129, "volume": 275475.8, "close_time": 1765472399999, "quote_volume": 35538.68649, "trades": 244, "taker_buy_base": 129958.3, "taker_buy_quote": 16786.37074 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.1291, "high": 0.1305, "low": 0.1289, "close": 0.13, "volume": 394617.1, "close_time": 1765475999999, "quote_volume": 51259.0533, "trades": 349, "taker_buy_base": 285046.0, "taker_buy_quote": 37030.31977 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1299, "high": 0.1321, "low": 0.1299, "close": 0.1312, "volume": 907266.7, "close_time": 1765479599999, "quote_volume": 118790.08166, "trades": 755, "taker_buy_base": 475294.7, "taker_buy_quote": 62277.86584 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1312, "high": 0.132, "low": 0.1303, "close": 0.1305, "volume": 354914.5, "close_time": 1765483199999, "quote_volume": 46595.04659, "trades": 338, "taker_buy_base": 168817.2, "taker_buy_quote": 22179.84639 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1305, "high": 0.1312, "low": 0.1304, "close": 0.1311, "volume": 293131.7, "close_time": 1765486799999, "quote_volume": 38301.63242, "trades": 322, "taker_buy_base": 133373.3, "taker_buy_quote": 17435.32261 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1312, "high": 0.1332, "low": 0.131, "close": 0.1321, "volume": 384078.8, "close_time": 1765490399999, "quote_volume": 50836.35792, "trades": 531, "taker_buy_base": 239456.6, "taker_buy_quote": 31699.60429 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1322, "high": 0.1325, "low": 0.1307, "close": 0.1314, "volume": 259558.1, "close_time": 1765493999999, "quote_volume": 34146.13704, "trades": 195, "taker_buy_base": 170287.8, "taker_buy_quote": 22423.44743 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1316, "high": 0.1316, "low": 0.1306, "close": 0.1308, "volume": 313166.8, "close_time": 1765497599999, "quote_volume": 41014.76637, "trades": 299, "taker_buy_base": 129239.9, "taker_buy_quote": 16928.553 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1308, "high": 0.131, "low": 0.1292, "close": 0.1292, "volume": 270102.2, "close_time": 1765501199999, "quote_volume": 35205.80585, "trades": 368, "taker_buy_base": 114538.5, "taker_buy_quote": 14947.19353 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.1292, "high": 0.1302, "low": 0.129, "close": 0.1297, "volume": 127577.0, "close_time": 1765504799999, "quote_volume": 16556.4075, "trades": 141, "taker_buy_base": 85401.0, "taker_buy_quote": 11083.43662 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1298, "high": 0.1309, "low": 0.1297, "close": 0.1304, "volume": 382174.0, "close_time": 1765508399999, "quote_volume": 49896.47464, "trades": 273, "taker_buy_base": 165714.7, "taker_buy_quote": 21633.85956 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1305, "high": 0.1307, "low": 0.1295, "close": 0.13, "volume": 73521.8, "close_time": 1765511999999, "quote_volume": 9549.38094, "trades": 82, "taker_buy_base": 30702.5, "taker_buy_quote": 3987.12741 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1299, "high": 0.1304, "low": 0.1299, "close": 0.1299, "volume": 120797.7, "close_time": 1765515599999, "quote_volume": 15726.59055, "trades": 148, "taker_buy_base": 96381.5, "taker_buy_quote": 12550.24988 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.13, "high": 0.1307, "low": 0.1297, "close": 0.1305, "volume": 108628.1, "close_time": 1765519199999, "quote_volume": 14147.94654, "trades": 85, "taker_buy_base": 80859.6, "taker_buy_quote": 10536.96502 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1306, "high": 0.131, "low": 0.13, "close": 0.13, "volume": 37535.7, "close_time": 1765522799999, "quote_volume": 4899.10457, "trades": 46, "taker_buy_base": 8716.3, "taker_buy_quote": 1136.8912 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.13, "high": 0.1305, "low": 0.1295, "close": 0.1302, "volume": 331967.5, "close_time": 1765526399999, "quote_volume": 43111.60307, "trades": 235, "taker_buy_base": 120635.8, "taker_buy_quote": 15676.16987 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1301, "high": 0.1303, "low": 0.1291, "close": 0.1295, "volume": 114295.3, "close_time": 1765529999999, "quote_volume": 14832.96933, "trades": 111, "taker_buy_base": 81603.1, "taker_buy_quote": 10593.11272 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1295, "high": 0.1297, "low": 0.1289, "close": 0.1296, "volume": 363332.8, "close_time": 1765533599999, "quote_volume": 46978.64587, "trades": 283, "taker_buy_base": 138866.0, "taker_buy_quote": 17954.74 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1295, "high": 0.1303, "low": 0.1294, "close": 0.1301, "volume": 96758.2, "close_time": 1765537199999, "quote_volume": 12557.90859, "trades": 107, "taker_buy_base": 50588.8, "taker_buy_quote": 6566.99878 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1301, "high": 0.1303, "low": 0.1295, "close": 0.13, "volume": 169478.1, "close_time": 1765540799999, "quote_volume": 22021.18187, "trades": 141, "taker_buy_base": 91414.3, "taker_buy_quote": 11881.30908 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.13, "high": 0.1301, "low": 0.1296, "close": 0.1299, "volume": 80186.9, "close_time": 1765544399999, "quote_volume": 10415.15579, "trades": 96, "taker_buy_base": 36183.4, "taker_buy_quote": 4701.58205 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1299, "high": 0.1301, "low": 0.129, "close": 0.1292, "volume": 157119.1, "close_time": 1765547999999, "quote_volume": 20341.95406, "trades": 171, "taker_buy_base": 58788.1, "taker_buy_quote": 7619.08159 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.1292, "high": 0.1298, "low": 0.1288, "close": 0.1294, "volume": 334044.3, "close_time": 1765551599999, "quote_volume": 43158.8021, "trades": 280, "taker_buy_base": 193042.4, "taker_buy_quote": 24929.61218 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.1293, "high": 0.1293, "low": 0.1238, "close": 0.1246, "volume": 1454908.8, "close_time": 1765555199999, "quote_volume": 184001.65477, "trades": 1255, "taker_buy_base": 711808.6, "taker_buy_quote": 90023.64925 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1243, "high": 0.1255, "low": 0.1241, "close": 0.1253, "volume": 583529.5, "close_time": 1765558799999, "quote_volume": 72774.06562, "trades": 581, "taker_buy_base": 286649.4, "taker_buy_quote": 35762.77075 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1252, "high": 0.1269, "low": 0.1252, "close": 0.1259, "volume": 290601.4, "close_time": 1765562399999, "quote_volume": 36660.42383, "trades": 280, "taker_buy_base": 149480.6, "taker_buy_quote": 18869.02088 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.126, "high": 0.127, "low": 0.1259, "close": 0.1259, "volume": 434165.0, "close_time": 1765565999999, "quote_volume": 54894.93172, "trades": 376, "taker_buy_base": 163193.4, "taker_buy_quote": 20641.18477 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1258, "high": 0.1261, "low": 0.1252, "close": 0.1255, "volume": 196925.6, "close_time": 1765569599999, "quote_volume": 24722.33385, "trades": 205, "taker_buy_base": 71625.4, "taker_buy_quote": 8991.21301 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1256, "high": 0.1259, "low": 0.1253, "close": 0.1256, "volume": 149566.3, "close_time": 1765573199999, "quote_volume": 18786.73934, "trades": 164, "taker_buy_base": 48666.6, "taker_buy_quote": 6117.50762 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1256, "high": 0.1266, "low": 0.1255, "close": 0.1263, "volume": 96725.6, "close_time": 1765576799999, "quote_volume": 12208.70463, "trades": 105, "taker_buy_base": 44967.0, "taker_buy_quote": 5665.2183 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.1263, "high": 0.1273, "low": 0.126, "close": 0.1269, "volume": 216515.4, "close_time": 1765580399999, "quote_volume": 27386.44064, "trades": 155, "taker_buy_base": 96255.3, "taker_buy_quote": 12196.68743 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1269, "high": 0.1271, "low": 0.1261, "close": 0.1263, "volume": 218222.6, "close_time": 1765583999999, "quote_volume": 27647.89451, "trades": 184, "taker_buy_base": 57682.4, "taker_buy_quote": 7313.46698 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1265, "high": 0.127, "low": 0.1265, "close": 0.1266, "volume": 64828.5, "close_time": 1765587599999, "quote_volume": 8216.69432, "trades": 130, "taker_buy_base": 26758.0, "taker_buy_quote": 3390.77639 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1267, "high": 0.1267, "low": 0.1263, "close": 0.1263, "volume": 47391.3, "close_time": 1765591199999, "quote_volume": 5995.61887, "trades": 78, "taker_buy_base": 4695.8, "taker_buy_quote": 594.218 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1265, "high": 0.1267, "low": 0.1263, "close": 0.1264, "volume": 59567.6, "close_time": 1765594799999, "quote_volume": 7528.52936, "trades": 67, "taker_buy_base": 26078.3, "taker_buy_quote": 3295.47381 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.1265, "high": 0.127, "low": 0.1265, "close": 0.1268, "volume": 70247.1, "close_time": 1765598399999, "quote_volume": 8902.57254, "trades": 99, "taker_buy_base": 48250.0, "taker_buy_quote": 6115.48358 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 21102.7, "close_time": 1765601999999, "quote_volume": 2671.74457, "trades": 24, "taker_buy_base": 9411.4, "taker_buy_quote": 1191.82792 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1266, "high": 0.1267, "low": 0.1258, "close": 0.1261, "volume": 80889.1, "close_time": 1765605599999, "quote_volume": 10192.66416, "trades": 76, "taker_buy_base": 30469.0, "taker_buy_quote": 3837.18707 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.126, "high": 0.1261, "low": 0.1227, "close": 0.1239, "volume": 930502.9, "close_time": 1765609199999, "quote_volume": 115857.87997, "trades": 726, "taker_buy_base": 354763.5, "taker_buy_quote": 44204.96013 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1238, "high": 0.1256, "low": 0.1235, "close": 0.1253, "volume": 615808.7, "close_time": 1765612799999, "quote_volume": 76665.62795, "trades": 547, "taker_buy_base": 273294.5, "taker_buy_quote": 34011.52564 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1253, "high": 0.1258, "low": 0.1248, "close": 0.1255, "volume": 470897.5, "close_time": 1765616399999, "quote_volume": 59001.49469, "trades": 566, "taker_buy_base": 158841.9, "taker_buy_quote": 19909.32627 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1255, "high": 0.1258, "low": 0.1251, "close": 0.1251, "volume": 160535.0, "close_time": 1765619999999, "quote_volume": 20139.80943, "trades": 209, "taker_buy_base": 93472.4, "taker_buy_quote": 11729.93879 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1251, "high": 0.1261, "low": 0.125, "close": 0.1259, "volume": 81724.4, "close_time": 1765623599999, "quote_volume": 10259.12546, "trades": 176, "taker_buy_base": 39809.7, "taker_buy_quote": 4999.84794 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1259, "high": 0.1259, "low": 0.1253, "close": 0.1254, "volume": 103861.3, "close_time": 1765627199999, "quote_volume": 13040.13464, "trades": 130, "taker_buy_base": 52647.0, "taker_buy_quote": 6612.92658 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1255, "high": 0.1261, "low": 0.1251, "close": 0.1255, "volume": 99708.4, "close_time": 1765630799999, "quote_volume": 12525.11379, "trades": 163, "taker_buy_base": 56715.6, "taker_buy_quote": 7124.30874 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1255, "high": 0.1258, "low": 0.1254, "close": 0.1254, "volume": 30591.7, "close_time": 1765634399999, "quote_volume": 3843.72398, "trades": 64, "taker_buy_base": 17718.2, "taker_buy_quote": 2226.97974 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1255, "high": 0.1256, "low": 0.1245, "close": 0.1254, "volume": 204530.4, "close_time": 1765637999999, "quote_volume": 25555.89422, "trades": 275, "taker_buy_base": 62964.2, "taker_buy_quote": 7861.27567 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1253, "high": 0.1258, "low": 0.1253, "close": 0.1253, "volume": 74826.6, "close_time": 1765641599999, "quote_volume": 9393.84598, "trades": 118, "taker_buy_base": 49816.9, "taker_buy_quote": 6256.67947 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1253, "high": 0.1259, "low": 0.1253, "close": 0.1259, "volume": 167026.6, "close_time": 1765645199999, "quote_volume": 20990.12702, "trades": 230, "taker_buy_base": 99862.5, "taker_buy_quote": 12555.01384 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1253, "close": 0.1254, "volume": 56440.0, "close_time": 1765648799999, "quote_volume": 7081.65934, "trades": 101, "taker_buy_base": 14709.9, "taker_buy_quote": 1844.89385 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1254, "high": 0.1257, "low": 0.1253, "close": 0.1253, "volume": 84763.8, "close_time": 1765652399999, "quote_volume": 10638.60656, "trades": 116, "taker_buy_base": 32212.4, "taker_buy_quote": 4042.69422 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1254, "high": 0.126, "low": 0.1254, "close": 0.1258, "volume": 44493.4, "close_time": 1765655999999, "quote_volume": 5587.79722, "trades": 78, "taker_buy_base": 30477.8, "taker_buy_quote": 3826.79322 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1258, "high": 0.1259, "low": 0.1255, "close": 0.1255, "volume": 37085.8, "close_time": 1765659599999, "quote_volume": 4662.43287, "trades": 72, "taker_buy_base": 16727.5, "taker_buy_quote": 2102.98066 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1255, "high": 0.126, "low": 0.1249, "close": 0.1257, "volume": 170300.6, "close_time": 1765663199999, "quote_volume": 21372.93972, "trades": 220, "taker_buy_base": 115945.7, "taker_buy_quote": 14553.37781 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1258, "high": 0.1262, "low": 0.1255, "close": 0.1258, "volume": 83140.1, "close_time": 1765666799999, "quote_volume": 10468.43738, "trades": 154, "taker_buy_base": 55948.0, "taker_buy_quote": 7046.51885 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1257, "high": 0.1261, "low": 0.1256, "close": 0.1259, "volume": 64674.3, "close_time": 1765670399999, "quote_volume": 8141.3692, "trades": 105, "taker_buy_base": 28936.4, "taker_buy_quote": 3642.67277 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1259, "high": 0.1259, "low": 0.1255, "close": 0.1256, "volume": 113726.5, "close_time": 1765673999999, "quote_volume": 14295.85288, "trades": 229, "taker_buy_base": 71586.8, "taker_buy_quote": 9002.34024 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1256, "high": 0.126, "low": 0.1254, "close": 0.1257, "volume": 87773.1, "close_time": 1765677599999, "quote_volume": 11036.78178, "trades": 141, "taker_buy_base": 62643.7, "taker_buy_quote": 7877.28004 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1256, "high": 0.126, "low": 0.1255, "close": 0.1256, "volume": 42287.3, "close_time": 1765681199999, "quote_volume": 5318.05131, "trades": 65, "taker_buy_base": 9157.2, "taker_buy_quote": 1151.52755 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1252, "close": 0.1252, "volume": 122630.4, "close_time": 1765684799999, "quote_volume": 15368.45339, "trades": 92, "taker_buy_base": 42130.0, "taker_buy_quote": 5281.5822 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1243, "close": 0.1245, "volume": 102105.6, "close_time": 1765688399999, "quote_volume": 12740.50546, "trades": 131, "taker_buy_base": 42578.4, "taker_buy_quote": 5314.28821 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.1245, "high": 0.1245, "low": 0.1234, "close": 0.1236, "volume": 202848.3, "close_time": 1765691999999, "quote_volume": 25135.42239, "trades": 302, "taker_buy_base": 102198.3, "taker_buy_quote": 12652.38469 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1235, "high": 0.1237, "low": 0.1225, "close": 0.1234, "volume": 427571.0, "close_time": 1765695599999, "quote_volume": 52672.90357, "trades": 433, "taker_buy_base": 205376.0, "taker_buy_quote": 25314.2815 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1235, "high": 0.1237, "low": 0.1233, "close": 0.1233, "volume": 79815.6, "close_time": 1765699199999, "quote_volume": 9865.38392, "trades": 61, "taker_buy_base": 60777.1, "taker_buy_quote": 7512.06916 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1234, "high": 0.1236, "low": 0.1223, "close": 0.1225, "volume": 167477.2, "close_time": 1765702799999, "quote_volume": 20560.89822, "trades": 159, "taker_buy_base": 78155.2, "taker_buy_quote": 9595.39531 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.1225, "high": 0.1231, "low": 0.1223, "close": 0.1229, "volume": 280656.3, "close_time": 1765706399999, "quote_volume": 34445.76125, "trades": 152, "taker_buy_base": 76365.1, "taker_buy_quote": 9379.77789 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1229, "high": 0.1231, "low": 0.1214, "close": 0.1215, "volume": 819442.4, "close_time": 1765709999999, "quote_volume": 100071.67343, "trades": 615, "taker_buy_base": 374840.3, "taker_buy_quote": 45766.33201 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1214, "high": 0.1224, "low": 0.121, "close": 0.1218, "volume": 981264.0, "close_time": 1765713599999, "quote_volume": 119385.35872, "trades": 787, "taker_buy_base": 504511.1, "taker_buy_quote": 61397.18055 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1217, "high": 0.1231, "low": 0.1216, "close": 0.1228, "volume": 233146.4, "close_time": 1765717199999, "quote_volume": 28483.77088, "trades": 209, "taker_buy_base": 116987.0, "taker_buy_quote": 14296.24795 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1216, "close": 0.1222, "volume": 244830.3, "close_time": 1765720799999, "quote_volume": 29892.15319, "trades": 238, "taker_buy_base": 114892.0, "taker_buy_quote": 14029.2251 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1223, "high": 0.1224, "low": 0.1197, "close": 0.1205, "volume": 646798.5, "close_time": 1765724399999, "quote_volume": 78102.69693, "trades": 559, "taker_buy_base": 350386.7, "taker_buy_quote": 42311.38163 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1198, "close": 0.1204, "volume": 539985.7, "close_time": 1765727999999, "quote_volume": 64958.93619, "trades": 805, "taker_buy_base": 367615.6, "taker_buy_quote": 44230.73304 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1204, "high": 0.1215, "low": 0.1202, "close": 0.1207, "volume": 442371.2, "close_time": 1765731599999, "quote_volume": 53396.00982, "trades": 647, "taker_buy_base": 293598.8, "taker_buy_quote": 35429.50684 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1206, "high": 0.1211, "low": 0.1191, "close": 0.1195, "volume": 326486.2, "close_time": 1765735199999, "quote_volume": 39098.28027, "trades": 253, "taker_buy_base": 177552.3, "taker_buy_quote": 21264.61581 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1196, "high": 0.1205, "low": 0.1195, "close": 0.1204, "volume": 363877.9, "close_time": 1765738799999, "quote_volume": 43671.45251, "trades": 668, "taker_buy_base": 185533.6, "taker_buy_quote": 22288.47915 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1193, "close": 0.1196, "volume": 139615.4, "close_time": 1765742399999, "quote_volume": 16696.75184, "trades": 129, "taker_buy_base": 46174.1, "taker_buy_quote": 5523.47422 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1196, "high": 0.1202, "low": 0.1189, "close": 0.1192, "volume": 245953.6, "close_time": 1765745999999, "quote_volume": 29377.2287, "trades": 162, "taker_buy_base": 138014.2, "taker_buy_quote": 16473.89605 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1192, "high": 0.1193, "low": 0.1183, "close": 0.1185, "volume": 106836.2, "close_time": 1765749599999, "quote_volume": 12691.76761, "trades": 136, "taker_buy_base": 71948.1, "taker_buy_quote": 8545.37996 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1185, "high": 0.1191, "low": 0.1181, "close": 0.1185, "volume": 188253.6, "close_time": 1765753199999, "quote_volume": 22324.48133, "trades": 132, "taker_buy_base": 122605.6, "taker_buy_quote": 14526.63343 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1188, "high": 0.1188, "low": 0.117, "close": 0.1181, "volume": 312166.5, "close_time": 1765756799999, "quote_volume": 36815.66604, "trades": 259, "taker_buy_base": 157104.3, "taker_buy_quote": 18516.07479 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1186, "high": 0.1188, "low": 0.1169, "close": 0.1176, "volume": 204161.8, "close_time": 1765760399999, "quote_volume": 24056.70659, "trades": 207, "taker_buy_base": 105220.1, "taker_buy_quote": 12402.28362 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1178, "high": 0.1191, "low": 0.1173, "close": 0.1187, "volume": 121417.0, "close_time": 1765763999999, "quote_volume": 14335.95653, "trades": 149, "taker_buy_base": 53001.5, "taker_buy_quote": 6258.10678 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1188, "high": 0.1198, "low": 0.1179, "close": 0.1179, "volume": 150673.9, "close_time": 1765767599999, "quote_volume": 17981.07872, "trades": 145, "taker_buy_base": 78714.0, "taker_buy_quote": 9394.29566 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1176, "high": 0.1181, "low": 0.1173, "close": 0.1177, "volume": 279634.6, "close_time": 1765771199999, "quote_volume": 32938.05139, "trades": 222, "taker_buy_base": 132102.0, "taker_buy_quote": 15563.69664 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1178, "high": 0.1183, "low": 0.1176, "close": 0.1181, "volume": 44260.2, "close_time": 1765774799999, "quote_volume": 5222.44278, "trades": 52, "taker_buy_base": 15078.4, "taker_buy_quote": 1777.73769 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1181, "high": 0.1189, "low": 0.1179, "close": 0.1185, "volume": 198576.6, "close_time": 1765778399999, "quote_volume": 23539.57385, "trades": 122, "taker_buy_base": 86422.5, "taker_buy_quote": 10242.2264 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1185, "high": 0.1188, "low": 0.1182, "close": 0.1185, "volume": 165247.2, "close_time": 1765781999999, "quote_volume": 19569.12713, "trades": 155, "taker_buy_base": 86454.4, "taker_buy_quote": 10237.32237 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1185, "high": 0.1185, "low": 0.1173, "close": 0.1175, "volume": 99271.0, "close_time": 1765785599999, "quote_volume": 11671.70379, "trades": 101, "taker_buy_base": 57440.4, "taker_buy_quote": 6751.89174 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1169, "close": 0.117, "volume": 144741.2, "close_time": 1765789199999, "quote_volume": 16995.23041, "trades": 165, "taker_buy_base": 78079.5, "taker_buy_quote": 9163.72465 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.117, "high": 0.1174, "low": 0.1168, "close": 0.1171, "volume": 261395.7, "close_time": 1765792799999, "quote_volume": 30602.55306, "trades": 178, "taker_buy_base": 118853.5, "taker_buy_quote": 13916.98991 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1158, "close": 0.1162, "volume": 512857.4, "close_time": 1765796399999, "quote_volume": 59644.15204, "trades": 359, "taker_buy_base": 167791.8, "taker_buy_quote": 19520.44403 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1161, "high": 0.1166, "low": 0.116, "close": 0.1162, "volume": 121592.8, "close_time": 1765799999999, "quote_volume": 14142.59592, "trades": 109, "taker_buy_base": 88000.2, "taker_buy_quote": 10240.81655 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1162, "high": 0.1165, "low": 0.1154, "close": 0.1163, "volume": 128516.9, "close_time": 1765803599999, "quote_volume": 14915.18356, "trades": 126, "taker_buy_base": 48152.6, "taker_buy_quote": 5588.95275 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1146, "close": 0.1152, "volume": 287342.4, "close_time": 1765807199999, "quote_volume": 33114.70269, "trades": 290, "taker_buy_base": 158712.8, "taker_buy_quote": 18297.57869 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1152, "high": 0.1164, "low": 0.1123, "close": 0.1133, "volume": 736539.2, "close_time": 1765810799999, "quote_volume": 84293.77254, "trades": 616, "taker_buy_base": 383019.7, "taker_buy_quote": 43806.62767 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.113, "high": 0.1137, "low": 0.1098, "close": 0.1102, "volume": 1788911.8, "close_time": 1765814399999, "quote_volume": 199078.83551, "trades": 1107, "taker_buy_base": 975963.0, "taker_buy_quote": 108554.27517 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1102, "high": 0.1107, "low": 0.1085, "close": 0.1091, "volume": 914338.9, "close_time": 1765817999999, "quote_volume": 100133.34301, "trades": 684, "taker_buy_base": 370841.3, "taker_buy_quote": 40643.90698 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.109, "high": 0.1095, "low": 0.1078, "close": 0.1081, "volume": 326748.6, "close_time": 1765821599999, "quote_volume": 35533.33219, "trades": 252, "taker_buy_base": 140517.8, "taker_buy_quote": 15286.0224 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1081, "high": 0.1083, "low": 0.1065, "close": 0.1083, "volume": 731778.4, "close_time": 1765825199999, "quote_volume": 78523.70369, "trades": 496, "taker_buy_base": 425337.6, "taker_buy_quote": 45624.47908 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1082, "high": 0.1094, "low": 0.1082, "close": 0.1086, "volume": 580075.1, "close_time": 1765828799999, "quote_volume": 63144.69737, "trades": 398, "taker_buy_base": 282723.8, "taker_buy_quote": 30788.70763 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1085, "high": 0.1085, "low": 0.1077, "close": 0.108, "volume": 274173.2, "close_time": 1765832399999, "quote_volume": 29627.19336, "trades": 295, "taker_buy_base": 131781.2, "taker_buy_quote": 14247.09954 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.108, "high": 0.1093, "low": 0.108, "close": 0.1092, "volume": 134612.2, "close_time": 1765835999999, "quote_volume": 14653.26784, "trades": 125, "taker_buy_base": 85510.4, "taker_buy_quote": 9309.8315 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1093, "high": 0.111, "low": 0.1093, "close": 0.1108, "volume": 226696.2, "close_time": 1765839599999, "quote_volume": 24926.48222, "trades": 249, "taker_buy_base": 135122.7, "taker_buy_quote": 14858.43627 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.111, "high": 0.1114, "low": 0.1106, "close": 0.1113, "volume": 262899.7, "close_time": 1765843199999, "quote_volume": 29200.08881, "trades": 213, "taker_buy_base": 154722.2, "taker_buy_quote": 17185.14152 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1084, "close": 0.1084, "volume": 224515.6, "close_time": 1765846799999, "quote_volume": 24638.68548, "trades": 262, "taker_buy_base": 114981.0, "taker_buy_quote": 12593.134 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1085, "high": 0.1087, "low": 0.1073, "close": 0.1074, "volume": 205555.9, "close_time": 1765850399999, "quote_volume": 22234.30417, "trades": 241, "taker_buy_base": 105083.0, "taker_buy_quote": 11362.20091 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1075, "high": 0.1087, "low": 0.1071, "close": 0.1075, "volume": 986471.5, "close_time": 1765853999999, "quote_volume": 106522.64394, "trades": 534, "taker_buy_base": 581108.9, "taker_buy_quote": 62793.92317 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1076, "high": 0.1077, "low": 0.1065, "close": 0.1071, "volume": 252863.4, "close_time": 1765857599999, "quote_volume": 27084.66008, "trades": 309, "taker_buy_base": 171600.9, "taker_buy_quote": 18384.44812 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1055, "close": 0.1065, "volume": 606488.4, "close_time": 1765861199999, "quote_volume": 64467.99022, "trades": 361, "taker_buy_base": 278753.6, "taker_buy_quote": 29649.27986 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1065, "high": 0.1082, "low": 0.1063, "close": 0.1075, "volume": 603552.2, "close_time": 1765864799999, "quote_volume": 64833.15746, "trades": 375, "taker_buy_base": 466188.9, "taker_buy_quote": 50078.5687 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1074, "high": 0.1085, "low": 0.1074, "close": 0.1082, "volume": 114310.5, "close_time": 1765868399999, "quote_volume": 12333.85478, "trades": 153, "taker_buy_base": 67723.2, "taker_buy_quote": 7305.40248 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1082, "high": 0.1084, "low": 0.1066, "close": 0.1068, "volume": 426259.1, "close_time": 1765871999999, "quote_volume": 45704.56374, "trades": 238, "taker_buy_base": 150719.9, "taker_buy_quote": 16193.61017 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1068, "high": 0.1074, "low": 0.1066, "close": 0.1069, "volume": 256902.4, "close_time": 1765875599999, "quote_volume": 27465.68161, "trades": 170, "taker_buy_base": 120269.5, "taker_buy_quote": 12868.7301 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.107, "high": 0.1076, "low": 0.107, "close": 0.1075, "volume": 198127.1, "close_time": 1765879199999, "quote_volume": 21302.00611, "trades": 101, "taker_buy_base": 77062.4, "taker_buy_quote": 8283.01168 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1075, "high": 0.1096, "low": 0.1075, "close": 0.1088, "volume": 201114.9, "close_time": 1765882799999, "quote_volume": 21799.18428, "trades": 174, "taker_buy_base": 124263.0, "taker_buy_quote": 13471.0601 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1088, "high": 0.1093, "low": 0.1085, "close": 0.1093, "volume": 124443.9, "close_time": 1765886399999, "quote_volume": 13543.18568, "trades": 101, "taker_buy_base": 53828.6, "taker_buy_quote": 5859.75042 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1092, "high": 0.1097, "low": 0.1088, "close": 0.1089, "volume": 289735.9, "close_time": 1765889999999, "quote_volume": 31645.04138, "trades": 237, "taker_buy_base": 135120.2, "taker_buy_quote": 14777.8178 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1087, "high": 0.1105, "low": 0.1075, "close": 0.1075, "volume": 884452.2, "close_time": 1765893599999, "quote_volume": 96394.26798, "trades": 561, "taker_buy_base": 451433.3, "taker_buy_quote": 49275.20156 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1077, "high": 0.1091, "low": 0.107, "close": 0.1085, "volume": 495687.7, "close_time": 1765897199999, "quote_volume": 53564.70462, "trades": 358, "taker_buy_base": 297664.4, "taker_buy_quote": 32159.49127 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1087, "high": 0.1094, "low": 0.108, "close": 0.1092, "volume": 228013.6, "close_time": 1765900799999, "quote_volume": 24770.98271, "trades": 206, "taker_buy_base": 106694.1, "taker_buy_quote": 11596.08426 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1093, "high": 0.1096, "low": 0.1086, "close": 0.109, "volume": 252893.9, "close_time": 1765904399999, "quote_volume": 27596.46757, "trades": 218, "taker_buy_base": 159062.7, "taker_buy_quote": 17353.36528 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1089, "high": 0.1093, "low": 0.1076, "close": 0.1079, "volume": 283926.5, "close_time": 1765907999999, "quote_volume": 30818.2798, "trades": 184, "taker_buy_base": 115964.5, "taker_buy_quote": 12560.52282 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1079, "high": 0.1085, "low": 0.1078, "close": 0.1081, "volume": 319539.7, "close_time": 1765911599999, "quote_volume": 34573.72378, "trades": 186, "taker_buy_base": 133301.9, "taker_buy_quote": 14426.7178 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1063, "close": 0.1075, "volume": 522175.1, "close_time": 1765915199999, "quote_volume": 55910.04869, "trades": 246, "taker_buy_base": 216330.6, "taker_buy_quote": 23221.14395 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1076, "high": 0.108, "low": 0.1074, "close": 0.1075, "volume": 93039.0, "close_time": 1765918799999, "quote_volume": 10018.24472, "trades": 99, "taker_buy_base": 60512.5, "taker_buy_quote": 6517.7778 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1074, "high": 0.1082, "low": 0.1073, "close": 0.1081, "volume": 133455.0, "close_time": 1765922399999, "quote_volume": 14380.46562, "trades": 122, "taker_buy_base": 94707.6, "taker_buy_quote": 10208.55459 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.1081, "high": 0.1087, "low": 0.1077, "close": 0.1087, "volume": 211832.7, "close_time": 1765925999999, "quote_volume": 22905.97931, "trades": 132, "taker_buy_base": 163963.6, "taker_buy_quote": 17732.86767 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1086, "high": 0.109, "low": 0.1083, "close": 0.1089, "volume": 165040.1, "close_time": 1765929599999, "quote_volume": 17928.79865, "trades": 109, "taker_buy_base": 85438.6, "taker_buy_quote": 9288.10301 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1062, "close": 0.1066, "volume": 267773.4, "close_time": 1765933199999, "quote_volume": 28629.81512, "trades": 184, "taker_buy_base": 124809.6, "taker_buy_quote": 13349.13292 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1066, "high": 0.1075, "low": 0.1056, "close": 0.1056, "volume": 447256.3, "close_time": 1765936799999, "quote_volume": 47718.8252, "trades": 272, "taker_buy_base": 225747.3, "taker_buy_quote": 24087.25919 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1057, "high": 0.1062, "low": 0.1056, "close": 0.1059, "volume": 418210.4, "close_time": 1765940399999, "quote_volume": 44291.93204, "trades": 188, "taker_buy_base": 115512.8, "taker_buy_quote": 12242.90579 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1051, "close": 0.1053, "volume": 275955.0, "close_time": 1765943999999, "quote_volume": 29195.23219, "trades": 207, "taker_buy_base": 134814.0, "taker_buy_quote": 14252.54539 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1047, "close": 0.1051, "volume": 93648.6, "close_time": 1765947599999, "quote_volume": 9827.71942, "trades": 92, "taker_buy_base": 38541.0, "taker_buy_quote": 4046.95114 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.105, "high": 0.1053, "low": 0.1044, "close": 0.1051, "volume": 136237.0, "close_time": 1765951199999, "quote_volume": 14266.5396, "trades": 109, "taker_buy_base": 87226.5, "taker_buy_quote": 9133.22121 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1052, "high": 0.1059, "low": 0.1052, "close": 0.1054, "volume": 56054.2, "close_time": 1765954799999, "quote_volume": 5922.52709, "trades": 48, "taker_buy_base": 35084.0, "taker_buy_quote": 3705.529 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1054, "high": 0.1065, "low": 0.1053, "close": 0.1062, "volume": 313769.6, "close_time": 1765958399999, "quote_volume": 33214.26781, "trades": 213, "taker_buy_base": 151593.3, "taker_buy_quote": 16044.79888 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.106, "high": 0.106, "low": 0.1047, "close": 0.1052, "volume": 220606.3, "close_time": 1765961999999, "quote_volume": 23268.02652, "trades": 131, "taker_buy_base": 93671.5, "taker_buy_quote": 9876.57219 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1049, "close": 0.1052, "volume": 95379.5, "close_time": 1765965599999, "quote_volume": 10032.15913, "trades": 54, "taker_buy_base": 28483.2, "taker_buy_quote": 2995.88109 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1051, "high": 0.1055, "low": 0.105, "close": 0.105, "volume": 112265.9, "close_time": 1765969199999, "quote_volume": 11806.51543, "trades": 79, "taker_buy_base": 44763.9, "taker_buy_quote": 4704.21797 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1048, "high": 0.1061, "low": 0.1048, "close": 0.1061, "volume": 244864.2, "close_time": 1765972799999, "quote_volume": 25809.4575, "trades": 141, "taker_buy_base": 138939.5, "taker_buy_quote": 14656.04351 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1061, "high": 0.1065, "low": 0.1052, "close": 0.1057, "volume": 167088.2, "close_time": 1765976399999, "quote_volume": 17678.72162, "trades": 111, "taker_buy_base": 80283.9, "taker_buy_quote": 8481.71336 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1056, "high": 0.1067, "low": 0.1053, "close": 0.1066, "volume": 450937.4, "close_time": 1765979999999, "quote_volume": 47838.10617, "trades": 249, "taker_buy_base": 207695.3, "taker_buy_quote": 22024.39745 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1066, "high": 0.1075, "low": 0.1039, "close": 0.1074, "volume": 1187437.2, "close_time": 1765983599999, "quote_volume": 125733.48636, "trades": 610, "taker_buy_base": 709044.5, "taker_buy_quote": 74998.0876 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1078, "high": 0.1083, "low": 0.104, "close": 0.1043, "volume": 922009.8, "close_time": 1765987199999, "quote_volume": 97803.78518, "trades": 596, "taker_buy_base": 440853.2, "taker_buy_quote": 46675.90456 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1041, "high": 0.105, "low": 0.102, "close": 0.1038, "volume": 804674.0, "close_time": 1765990799999, "quote_volume": 83324.19326, "trades": 413, "taker_buy_base": 389947.8, "taker_buy_quote": 40325.21728 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.104, "high": 0.1046, "low": 0.1029, "close": 0.1032, "volume": 703312.4, "close_time": 1765994399999, "quote_volume": 72964.59823, "trades": 380, "taker_buy_base": 423428.4, "taker_buy_quote": 43929.28516 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1033, "high": 0.104, "low": 0.1022, "close": 0.1024, "volume": 456091.9, "close_time": 1765997999999, "quote_volume": 46920.44252, "trades": 263, "taker_buy_base": 173970.4, "taker_buy_quote": 17923.49411 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1025, "high": 0.1027, "low": 0.1016, "close": 0.1027, "volume": 570770.2, "close_time": 1766001599999, "quote_volume": 58286.72993, "trades": 286, "taker_buy_base": 278231.4, "taker_buy_quote": 28418.85872 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1027, "high": 0.1029, "low": 0.101, "close": 0.101, "volume": 546629.8, "close_time": 1766005199999, "quote_volume": 55839.61479, "trades": 322, "taker_buy_base": 230922.3, "taker_buy_quote": 23548.75551 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1012, "high": 0.1015, "low": 0.1007, "close": 0.1011, "volume": 227758.3, "close_time": 1766008799999, "quote_volume": 23055.30804, "trades": 131, "taker_buy_base": 94274.7, "taker_buy_quote": 9542.90819 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.101, "high": 0.1016, "low": 0.1006, "close": 0.1015, "volume": 202587.9, "close_time": 1766012399999, "quote_volume": 20533.71684, "trades": 91, "taker_buy_base": 166184.2, "taker_buy_quote": 16843.45001 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1016, "high": 0.1019, "low": 0.1008, "close": 0.101, "volume": 447528.7, "close_time": 1766015999999, "quote_volume": 45331.91063, "trades": 237, "taker_buy_base": 173652.8, "taker_buy_quote": 17571.75748 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.101, "high": 0.1015, "low": 0.1006, "close": 0.1011, "volume": 309553.6, "close_time": 1766019599999, "quote_volume": 31302.97683, "trades": 236, "taker_buy_base": 145891.0, "taker_buy_quote": 14759.04625 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1011, "high": 0.1011, "low": 0.0987, "close": 0.099, "volume": 990212.2, "close_time": 1766023199999, "quote_volume": 98434.39816, "trades": 575, "taker_buy_base": 434904.5, "taker_buy_quote": 43209.79547 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.099, "high": 0.0998, "low": 0.0986, "close": 0.0994, "volume": 440980.1, "close_time": 1766026799999, "quote_volume": 43727.05712, "trades": 302, "taker_buy_base": 237132.1, "taker_buy_quote": 23501.93582 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0983, "close": 0.0987, "volume": 468084.5, "close_time": 1766030399999, "quote_volume": 46218.49867, "trades": 259, "taker_buy_base": 336531.0, "taker_buy_quote": 33236.96234 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0989, "high": 0.1004, "low": 0.0988, "close": 0.0996, "volume": 622050.1, "close_time": 1766033999999, "quote_volume": 61980.30804, "trades": 333, "taker_buy_base": 299892.6, "taker_buy_quote": 29930.756 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0964, "close": 0.0969, "volume": 781454.8, "close_time": 1766037599999, "quote_volume": 76502.47638, "trades": 667, "taker_buy_base": 483589.6, "taker_buy_quote": 47369.85089 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0969, "high": 0.0986, "low": 0.0968, "close": 0.0984, "volume": 285410.1, "close_time": 1766041199999, "quote_volume": 27940.70607, "trades": 204, "taker_buy_base": 145482.8, "taker_buy_quote": 14258.02239 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0984, "high": 0.0988, "low": 0.0973, "close": 0.0978, "volume": 475886.6, "close_time": 1766044799999, "quote_volume": 46695.41617, "trades": 202, "taker_buy_base": 232652.2, "taker_buy_quote": 22775.92421 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0979, "high": 0.0989, "low": 0.0978, "close": 0.0987, "volume": 410830.6, "close_time": 1766048399999, "quote_volume": 40376.10787, "trades": 259, "taker_buy_base": 192908.2, "taker_buy_quote": 18947.35627 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0988, "high": 0.0996, "low": 0.0986, "close": 0.0993, "volume": 854793.6, "close_time": 1766051999999, "quote_volume": 84813.53292, "trades": 358, "taker_buy_base": 434277.0, "taker_buy_quote": 43064.21932 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0994, "high": 0.0999, "low": 0.0992, "close": 0.0999, "volume": 327922.1, "close_time": 1766055599999, "quote_volume": 32603.26239, "trades": 137, "taker_buy_base": 145518.3, "taker_buy_quote": 14474.16552 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1, "high": 0.1, "low": 0.099, "close": 0.0999, "volume": 262317.3, "close_time": 1766059199999, "quote_volume": 26107.2868, "trades": 140, "taker_buy_base": 110009.7, "taker_buy_quote": 10934.7294 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1, "high": 0.1, "low": 0.0993, "close": 0.0998, "volume": 355104.5, "close_time": 1766062799999, "quote_volume": 35374.24383, "trades": 184, "taker_buy_base": 102213.3, "taker_buy_quote": 10175.20816 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0996, "high": 0.1022, "low": 0.0996, "close": 0.1021, "volume": 1457863.0, "close_time": 1766066399999, "quote_volume": 147209.76179, "trades": 882, "taker_buy_base": 808514.4, "taker_buy_quote": 81625.85359 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1021, "high": 0.1027, "low": 0.1, "close": 0.1007, "volume": 582622.8, "close_time": 1766069999999, "quote_volume": 59056.75783, "trades": 494, "taker_buy_base": 302258.1, "taker_buy_quote": 30647.23695 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1007, "high": 0.1021, "low": 0.1001, "close": 0.101, "volume": 725851.0, "close_time": 1766073599999, "quote_volume": 73395.57785, "trades": 491, "taker_buy_base": 372523.8, "taker_buy_quote": 37654.0922 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1011, "high": 0.1012, "low": 0.1, "close": 0.1005, "volume": 309396.2, "close_time": 1766077199999, "quote_volume": 31112.56017, "trades": 236, "taker_buy_base": 168208.2, "taker_buy_quote": 16923.62066 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0956, "close": 0.0979, "volume": 1948351.9, "close_time": 1766080799999, "quote_volume": 189449.2765, "trades": 1346, "taker_buy_base": 1087038.0, "taker_buy_quote": 105764.47742 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0979, "high": 0.0985, "low": 0.096, "close": 0.0964, "volume": 628125.4, "close_time": 1766084399999, "quote_volume": 61095.00288, "trades": 443, "taker_buy_base": 283189.9, "taker_buy_quote": 27550.99543 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0941, "close": 0.0944, "volume": 1402055.8, "close_time": 1766087999999, "quote_volume": 133775.62719, "trades": 855, "taker_buy_base": 707754.7, "taker_buy_quote": 67498.92555 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0943, "high": 0.0958, "low": 0.0941, "close": 0.0952, "volume": 844256.9, "close_time": 1766091599999, "quote_volume": 80373.55663, "trades": 428, "taker_buy_base": 390482.5, "taker_buy_quote": 37157.78604 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0953, "high": 0.0967, "low": 0.0953, "close": 0.0967, "volume": 721588.8, "close_time": 1766095199999, "quote_volume": 69326.71541, "trades": 430, "taker_buy_base": 370060.0, "taker_buy_quote": 35515.85821 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0967, "high": 0.0969, "low": 0.0962, "close": 0.0965, "volume": 255931.8, "close_time": 1766098799999, "quote_volume": 24711.5731, "trades": 143, "taker_buy_base": 109528.8, "taker_buy_quote": 10575.61199 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0953, "close": 0.0956, "volume": 286140.2, "close_time": 1766102399999, "quote_volume": 27424.84073, "trades": 202, "taker_buy_base": 139896.3, "taker_buy_quote": 13399.19074 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0956, "high": 0.0964, "low": 0.0955, "close": 0.0963, "volume": 507737.8, "close_time": 1766105999999, "quote_volume": 48699.89671, "trades": 334, "taker_buy_base": 240253.5, "taker_buy_quote": 23032.20411 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0951, "close": 0.0954, "volume": 464148.0, "close_time": 1766109599999, "quote_volume": 44326.68576, "trades": 373, "taker_buy_base": 245497.4, "taker_buy_quote": 23425.55794 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0953, "high": 0.0965, "low": 0.0953, "close": 0.0963, "volume": 287019.8, "close_time": 1766113199999, "quote_volume": 27483.87476, "trades": 211, "taker_buy_base": 136206.3, "taker_buy_quote": 13043.83567 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0963, "high": 0.0994, "low": 0.0963, "close": 0.0981, "volume": 1153276.5, "close_time": 1766116799999, "quote_volume": 113302.3426, "trades": 894, "taker_buy_base": 620380.7, "taker_buy_quote": 60939.37229 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0982, "high": 0.0991, "low": 0.0982, "close": 0.0989, "volume": 338858.6, "close_time": 1766120399999, "quote_volume": 33411.11424, "trades": 259, "taker_buy_base": 150002.7, "taker_buy_quote": 14782.3329 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0983, "close": 0.0985, "volume": 257368.4, "close_time": 1766123999999, "quote_volume": 25344.20844, "trades": 197, "taker_buy_base": 120728.9, "taker_buy_quote": 11887.97607 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0985, "high": 0.0992, "low": 0.0982, "close": 0.0992, "volume": 228091.1, "close_time": 1766127599999, "quote_volume": 22511.42277, "trades": 244, "taker_buy_base": 99247.5, "taker_buy_quote": 9797.15675 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0993, "high": 0.101, "low": 0.099, "close": 0.0992, "volume": 623058.6, "close_time": 1766131199999, "quote_volume": 62181.413, "trades": 439, "taker_buy_base": 290091.1, "taker_buy_quote": 28953.67853 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0993, "high": 0.0999, "low": 0.0992, "close": 0.0998, "volume": 825639.3, "close_time": 1766134799999, "quote_volume": 82260.10952, "trades": 330, "taker_buy_base": 400961.7, "taker_buy_quote": 39934.43105 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0992, "close": 0.0994, "volume": 174728.6, "close_time": 1766138399999, "quote_volume": 17368.35192, "trades": 150, "taker_buy_base": 92370.3, "taker_buy_quote": 9182.74554 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0994, "high": 0.0998, "low": 0.0992, "close": 0.0995, "volume": 285068.8, "close_time": 1766141999999, "quote_volume": 28368.58971, "trades": 209, "taker_buy_base": 199466.9, "taker_buy_quote": 19856.20205 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0996, "high": 0.1, "low": 0.0995, "close": 0.0999, "volume": 163066.2, "close_time": 1766145599999, "quote_volume": 16275.75818, "trades": 123, "taker_buy_base": 74525.3, "taker_buy_quote": 7439.4075 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0991, "close": 0.0995, "volume": 478500.8, "close_time": 1766149199999, "quote_volume": 47620.67365, "trades": 269, "taker_buy_base": 208173.0, "taker_buy_quote": 20723.17185 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0993, "close": 0.0998, "volume": 313901.3, "close_time": 1766152799999, "quote_volume": 31302.0848, "trades": 173, "taker_buy_base": 173888.1, "taker_buy_quote": 17344.50373 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0998, "high": 0.1011, "low": 0.0992, "close": 0.1002, "volume": 754185.3, "close_time": 1766156399999, "quote_volume": 75354.7227, "trades": 647, "taker_buy_base": 360162.1, "taker_buy_quote": 35972.90833 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1002, "high": 0.1018, "low": 0.0995, "close": 0.1001, "volume": 887063.3, "close_time": 1766159999999, "quote_volume": 89190.18508, "trades": 806, "taker_buy_base": 387669.4, "taker_buy_quote": 38972.79576 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1001, "high": 0.1016, "low": 0.1, "close": 0.1004, "volume": 402341.3, "close_time": 1766163599999, "quote_volume": 40569.06266, "trades": 379, "taker_buy_base": 176905.0, "taker_buy_quote": 17846.89729 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1004, "high": 0.1013, "low": 0.0993, "close": 0.0993, "volume": 718460.8, "close_time": 1766167199999, "quote_volume": 72095.95831, "trades": 549, "taker_buy_base": 317043.7, "taker_buy_quote": 31839.42485 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0993, "high": 0.1006, "low": 0.0993, "close": 0.1004, "volume": 420268.9, "close_time": 1766170799999, "quote_volume": 41983.86132, "trades": 338, "taker_buy_base": 260423.7, "taker_buy_quote": 26006.70397 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1005, "high": 0.1027, "low": 0.1005, "close": 0.1023, "volume": 344910.5, "close_time": 1766174399999, "quote_volume": 35166.80255, "trades": 323, "taker_buy_base": 246022.5, "taker_buy_quote": 25079.80052 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1024, "high": 0.1028, "low": 0.1018, "close": 0.1022, "volume": 339785.5, "close_time": 1766177999999, "quote_volume": 34765.86195, "trades": 304, "taker_buy_base": 126425.3, "taker_buy_quote": 12928.68048 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1011, "close": 0.1011, "volume": 337461.8, "close_time": 1766181599999, "quote_volume": 34256.67062, "trades": 215, "taker_buy_base": 143375.4, "taker_buy_quote": 14570.85631 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1012, "high": 0.102, "low": 0.1012, "close": 0.1018, "volume": 163969.6, "close_time": 1766185199999, "quote_volume": 16660.80233, "trades": 115, "taker_buy_base": 113111.7, "taker_buy_quote": 11501.67579 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1018, "high": 0.1018, "low": 0.1004, "close": 0.1013, "volume": 1163271.3, "close_time": 1766188799999, "quote_volume": 117333.5265, "trades": 357, "taker_buy_base": 359734.6, "taker_buy_quote": 36362.22069 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1014, "high": 0.1038, "low": 0.1012, "close": 0.1028, "volume": 1135596.7, "close_time": 1766192399999, "quote_volume": 116640.94939, "trades": 910, "taker_buy_base": 749003.2, "taker_buy_quote": 76816.25807 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1028, "high": 0.1061, "low": 0.1027, "close": 0.1058, "volume": 3102400.5, "close_time": 1766195999999, "quote_volume": 325742.98156, "trades": 1652, "taker_buy_base": 1846317.8, "taker_buy_quote": 193790.50335 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1059, "high": 0.1102, "low": 0.1017, "close": 0.1027, "volume": 9450564.3, "close_time": 1766199599999, "quote_volume": 1002208.08919, "trades": 6613, "taker_buy_base": 5010630.2, "taker_buy_quote": 531041.97572 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1027, "high": 0.1033, "low": 0.1021, "close": 0.1032, "volume": 689503.0, "close_time": 1766203199999, "quote_volume": 70838.45047, "trades": 362, "taker_buy_base": 435630.7, "taker_buy_quote": 44743.86046 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1032, "high": 0.1035, "low": 0.1025, "close": 0.1026, "volume": 284491.1, "close_time": 1766206799999, "quote_volume": 29310.18452, "trades": 185, "taker_buy_base": 102836.0, "taker_buy_quote": 10597.51688 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1028, "high": 0.104, "low": 0.1028, "close": 0.1034, "volume": 399636.8, "close_time": 1766210399999, "quote_volume": 41347.68157, "trades": 249, "taker_buy_base": 206839.2, "taker_buy_quote": 21404.11936 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1033, "high": 0.1041, "low": 0.1032, "close": 0.104, "volume": 155070.4, "close_time": 1766213999999, "quote_volume": 16051.66447, "trades": 166, "taker_buy_base": 62362.6, "taker_buy_quote": 6453.39126 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.104, "high": 0.1043, "low": 0.1036, "close": 0.1037, "volume": 234923.6, "close_time": 1766217599999, "quote_volume": 24388.70344, "trades": 149, "taker_buy_base": 115667.5, "taker_buy_quote": 12010.03072 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1037, "high": 0.1042, "low": 0.1034, "close": 0.1034, "volume": 249961.0, "close_time": 1766221199999, "quote_volume": 25924.5517, "trades": 217, "taker_buy_base": 137045.2, "taker_buy_quote": 14226.3296 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1033, "high": 0.1039, "low": 0.1031, "close": 0.1034, "volume": 329718.5, "close_time": 1766224799999, "quote_volume": 34157.90397, "trades": 266, "taker_buy_base": 260879.2, "taker_buy_quote": 27030.38974 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1035, "high": 0.1035, "low": 0.1027, "close": 0.1028, "volume": 74286.3, "close_time": 1766228399999, "quote_volume": 7648.54657, "trades": 67, "taker_buy_base": 39591.7, "taker_buy_quote": 4080.10702 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1027, "high": 0.1047, "low": 0.1027, "close": 0.1039, "volume": 272584.6, "close_time": 1766231999999, "quote_volume": 28314.45542, "trades": 192, "taker_buy_base": 129036.9, "taker_buy_quote": 13399.86477 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1034, "close": 0.1039, "volume": 255172.0, "close_time": 1766235599999, "quote_volume": 26511.9899, "trades": 175, "taker_buy_base": 180362.8, "taker_buy_quote": 18744.16795 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.104, "high": 0.1047, "low": 0.103, "close": 0.1042, "volume": 689115.8, "close_time": 1766239199999, "quote_volume": 71638.12208, "trades": 293, "taker_buy_base": 439727.2, "taker_buy_quote": 45734.13361 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1041, "high": 0.1056, "low": 0.1035, "close": 0.1049, "volume": 1215210.2, "close_time": 1766242799999, "quote_volume": 127211.90839, "trades": 465, "taker_buy_base": 672075.8, "taker_buy_quote": 70346.65861 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1048, "high": 0.1054, "low": 0.1046, "close": 0.1049, "volume": 324281.6, "close_time": 1766246399999, "quote_volume": 34018.19836, "trades": 150, "taker_buy_base": 208638.9, "taker_buy_quote": 21892.38178 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.105, "high": 0.1071, "low": 0.1046, "close": 0.1061, "volume": 1245840.7, "close_time": 1766249999999, "quote_volume": 131967.21197, "trades": 548, "taker_buy_base": 656157.4, "taker_buy_quote": 69378.31492 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1062, "high": 0.1071, "low": 0.105, "close": 0.1052, "volume": 1234203.4, "close_time": 1766253599999, "quote_volume": 130790.27272, "trades": 515, "taker_buy_base": 628347.6, "taker_buy_quote": 66563.9634 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1052, "high": 0.1059, "low": 0.1052, "close": 0.1056, "volume": 199132.0, "close_time": 1766257199999, "quote_volume": 21020.29896, "trades": 125, "taker_buy_base": 105580.7, "taker_buy_quote": 11148.87247 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1056, "high": 0.106, "low": 0.1055, "close": 0.1056, "volume": 184088.2, "close_time": 1766260799999, "quote_volume": 19484.91876, "trades": 224, "taker_buy_base": 96127.0, "taker_buy_quote": 10180.92611 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1055, "high": 0.1057, "low": 0.1054, "close": 0.1055, "volume": 89894.8, "close_time": 1766264399999, "quote_volume": 9488.00722, "trades": 78, "taker_buy_base": 53171.7, "taker_buy_quote": 5614.35934 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1056, "high": 0.106, "low": 0.1055, "close": 0.1056, "volume": 175187.5, "close_time": 1766267999999, "quote_volume": 18531.42077, "trades": 122, "taker_buy_base": 101280.6, "taker_buy_quote": 10704.6237 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1056, "high": 0.1058, "low": 0.1051, "close": 0.1057, "volume": 83527.5, "close_time": 1766271599999, "quote_volume": 8817.00466, "trades": 75, "taker_buy_base": 59930.2, "taker_buy_quote": 6328.90375 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1057, "high": 0.1059, "low": 0.1055, "close": 0.1058, "volume": 129768.5, "close_time": 1766275199999, "quote_volume": 13720.038, "trades": 113, "taker_buy_base": 94035.8, "taker_buy_quote": 9943.48063 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1059, "high": 0.1062, "low": 0.1051, "close": 0.1052, "volume": 551455.0, "close_time": 1766278799999, "quote_volume": 58278.38904, "trades": 255, "taker_buy_base": 249791.3, "taker_buy_quote": 26394.55461 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1052, "high": 0.1053, "low": 0.1037, "close": 0.1038, "volume": 263038.5, "close_time": 1766282399999, "quote_volume": 27434.54901, "trades": 179, "taker_buy_base": 105634.8, "taker_buy_quote": 11041.15086 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1038, "high": 0.104, "low": 0.103, "close": 0.1032, "volume": 320420.5, "close_time": 1766285999999, "quote_volume": 33139.46932, "trades": 155, "taker_buy_base": 139185.6, "taker_buy_quote": 14394.92856 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1033, "high": 0.1047, "low": 0.1033, "close": 0.1045, "volume": 228388.0, "close_time": 1766289599999, "quote_volume": 23795.05072, "trades": 174, "taker_buy_base": 138096.9, "taker_buy_quote": 14395.86014 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1044, "high": 0.1047, "low": 0.1042, "close": 0.1043, "volume": 51442.2, "close_time": 1766293199999, "quote_volume": 5368.58697, "trades": 38, "taker_buy_base": 37048.4, "taker_buy_quote": 3867.10208 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1044, "high": 0.1049, "low": 0.1039, "close": 0.1041, "volume": 93536.2, "close_time": 1766296799999, "quote_volume": 9788.81201, "trades": 78, "taker_buy_base": 53849.1, "taker_buy_quote": 5637.08331 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.104, "high": 0.104, "low": 0.1035, "close": 0.1038, "volume": 467229.0, "close_time": 1766300399999, "quote_volume": 48455.07388, "trades": 138, "taker_buy_base": 228838.7, "taker_buy_quote": 23746.65433 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1034, "close": 0.1037, "volume": 146613.7, "close_time": 1766303999999, "quote_volume": 15192.3307, "trades": 84, "taker_buy_base": 77365.7, "taker_buy_quote": 8015.29265 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1035, "high": 0.1039, "low": 0.1031, "close": 0.1037, "volume": 144783.0, "close_time": 1766307599999, "quote_volume": 14959.15463, "trades": 184, "taker_buy_base": 69015.5, "taker_buy_quote": 7134.7132 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1036, "high": 0.1038, "low": 0.1031, "close": 0.1033, "volume": 252973.4, "close_time": 1766311199999, "quote_volume": 26165.2184, "trades": 202, "taker_buy_base": 107420.4, "taker_buy_quote": 11109.59107 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1034, "high": 0.1035, "low": 0.1027, "close": 0.1028, "volume": 178050.0, "close_time": 1766314799999, "quote_volume": 18356.53623, "trades": 129, "taker_buy_base": 102051.2, "taker_buy_quote": 10526.99266 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1028, "high": 0.1029, "low": 0.102, "close": 0.1023, "volume": 236821.9, "close_time": 1766318399999, "quote_volume": 24216.11413, "trades": 113, "taker_buy_base": 113622.6, "taker_buy_quote": 11629.87683 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1023, "high": 0.1047, "low": 0.1023, "close": 0.1026, "volume": 1170128.6, "close_time": 1766321999999, "quote_volume": 121015.74119, "trades": 663, "taker_buy_base": 649518.5, "taker_buy_quote": 67120.11992 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1028, "high": 0.1028, "low": 0.0993, "close": 0.0994, "volume": 1066935.8, "close_time": 1766325599999, "quote_volume": 107518.24933, "trades": 664, "taker_buy_base": 531652.9, "taker_buy_quote": 53524.29478 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0994, "high": 0.1004, "low": 0.0993, "close": 0.1001, "volume": 404598.6, "close_time": 1766329199999, "quote_volume": 40399.88029, "trades": 231, "taker_buy_base": 165250.6, "taker_buy_quote": 16501.80782 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0995, "close": 0.1, "volume": 480236.6, "close_time": 1766332799999, "quote_volume": 48022.94548, "trades": 227, "taker_buy_base": 290919.3, "taker_buy_quote": 29083.24571 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1, "high": 0.1009, "low": 0.0997, "close": 0.1008, "volume": 476598.1, "close_time": 1766336399999, "quote_volume": 47788.95556, "trades": 281, "taker_buy_base": 290571.7, "taker_buy_quote": 29137.90072 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1008, "high": 0.1012, "low": 0.1002, "close": 0.1003, "volume": 141562.6, "close_time": 1766339999999, "quote_volume": 14274.41178, "trades": 127, "taker_buy_base": 115834.6, "taker_buy_quote": 11679.72194 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0995, "close": 0.1001, "volume": 104829.9, "close_time": 1766343599999, "quote_volume": 10468.97196, "trades": 118, "taker_buy_base": 52577.8, "taker_buy_quote": 5246.01363 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1002, "high": 0.1006, "low": 0.0996, "close": 0.1004, "volume": 178933.2, "close_time": 1766347199999, "quote_volume": 17895.49206, "trades": 112, "taker_buy_base": 33309.9, "taker_buy_quote": 3336.43552 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1004, "high": 0.1004, "low": 0.0997, "close": 0.0997, "volume": 127119.1, "close_time": 1766350799999, "quote_volume": 12722.69337, "trades": 94, "taker_buy_base": 52751.2, "taker_buy_quote": 5274.01355 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0997, "high": 0.0998, "low": 0.0988, "close": 0.0989, "volume": 386751.0, "close_time": 1766354399999, "quote_volume": 38463.02412, "trades": 211, "taker_buy_base": 159536.8, "taker_buy_quote": 15861.16697 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.099, "high": 0.1004, "low": 0.0988, "close": 0.1004, "volume": 354218.6, "close_time": 1766357999999, "quote_volume": 35228.14737, "trades": 183, "taker_buy_base": 216972.5, "taker_buy_quote": 21581.5177 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0997, "close": 0.1, "volume": 248409.7, "close_time": 1766361599999, "quote_volume": 24890.0052, "trades": 118, "taker_buy_base": 127569.1, "taker_buy_quote": 12784.9986 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1001, "high": 0.1018, "low": 0.1, "close": 0.1003, "volume": 592987.6, "close_time": 1766365199999, "quote_volume": 59782.14418, "trades": 362, "taker_buy_base": 315655.4, "taker_buy_quote": 31804.74665 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1003, "high": 0.1011, "low": 0.0999, "close": 0.1001, "volume": 198163.6, "close_time": 1766368799999, "quote_volume": 19901.13631, "trades": 175, "taker_buy_base": 97423.4, "taker_buy_quote": 9765.1746 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0999, "high": 0.1, "low": 0.0983, "close": 0.0993, "volume": 856234.6, "close_time": 1766372399999, "quote_volume": 84620.05124, "trades": 386, "taker_buy_base": 351926.2, "taker_buy_quote": 34754.95016 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0994, "high": 0.1001, "low": 0.0993, "close": 0.0996, "volume": 196803.5, "close_time": 1766375999999, "quote_volume": 19611.40636, "trades": 154, "taker_buy_base": 112470.9, "taker_buy_quote": 11196.39885 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0996, "high": 0.0998, "low": 0.0993, "close": 0.0995, "volume": 201067.8, "close_time": 1766379599999, "quote_volume": 20009.57699, "trades": 131, "taker_buy_base": 69995.3, "taker_buy_quote": 6963.78029 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0993, "close": 0.0995, "volume": 268134.8, "close_time": 1766383199999, "quote_volume": 26682.28114, "trades": 128, "taker_buy_base": 122399.1, "taker_buy_quote": 12178.11362 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0994, "close": 0.1, "volume": 206304.9, "close_time": 1766386799999, "quote_volume": 20538.09586, "trades": 103, "taker_buy_base": 64480.1, "taker_buy_quote": 6424.72924 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0996, "close": 0.1003, "volume": 237561.8, "close_time": 1766390399999, "quote_volume": 23754.52125, "trades": 129, "taker_buy_base": 179227.5, "taker_buy_quote": 17921.58248 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1002, "high": 0.1012, "low": 0.1001, "close": 0.1001, "volume": 415900.0, "close_time": 1766393999999, "quote_volume": 41863.17017, "trades": 277, "taker_buy_base": 179957.0, "taker_buy_quote": 18115.96 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0997, "close": 0.1003, "volume": 112135.5, "close_time": 1766397599999, "quote_volume": 11211.35375, "trades": 92, "taker_buy_base": 85079.5, "taker_buy_quote": 8505.25614 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1004, "high": 0.1012, "low": 0.1002, "close": 0.1009, "volume": 592226.5, "close_time": 1766401199999, "quote_volume": 59683.04228, "trades": 227, "taker_buy_base": 274930.6, "taker_buy_quote": 27714.87819 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1008, "high": 0.1011, "low": 0.1006, "close": 0.1008, "volume": 172491.4, "close_time": 1766404799999, "quote_volume": 17399.55599, "trades": 141, "taker_buy_base": 90293.3, "taker_buy_quote": 9108.15688 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1009, "high": 0.1015, "low": 0.1008, "close": 0.1009, "volume": 281156.0, "close_time": 1766408399999, "quote_volume": 28426.89597, "trades": 231, "taker_buy_base": 104796.5, "taker_buy_quote": 10594.50054 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1009, "high": 0.1009, "low": 0.1001, "close": 0.1004, "volume": 88110.3, "close_time": 1766411999999, "quote_volume": 8851.05261, "trades": 84, "taker_buy_base": 46395.0, "taker_buy_quote": 4659.12037 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1004, "high": 0.102, "low": 0.1002, "close": 0.1009, "volume": 624605.5, "close_time": 1766415599999, "quote_volume": 63018.49686, "trades": 446, "taker_buy_base": 260221.1, "taker_buy_quote": 26308.03561 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.101, "high": 0.1013, "low": 0.1, "close": 0.1007, "volume": 218244.1, "close_time": 1766419199999, "quote_volume": 21938.62821, "trades": 263, "taker_buy_base": 104329.5, "taker_buy_quote": 10492.29827 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1008, "high": 0.1013, "low": 0.1005, "close": 0.1008, "volume": 175661.1, "close_time": 1766422799999, "quote_volume": 17725.47404, "trades": 136, "taker_buy_base": 116160.1, "taker_buy_quote": 11727.15281 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1008, "high": 0.101, "low": 0.1005, "close": 0.1009, "volume": 44975.7, "close_time": 1766426399999, "quote_volume": 4531.26176, "trades": 77, "taker_buy_base": 31485.5, "taker_buy_quote": 3172.68796 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1009, "high": 0.1013, "low": 0.1006, "close": 0.1011, "volume": 200632.7, "close_time": 1766429999999, "quote_volume": 20235.2129, "trades": 142, "taker_buy_base": 123822.5, "taker_buy_quote": 12490.54339 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.101, "high": 0.101, "low": 0.0992, "close": 0.0994, "volume": 444110.8, "close_time": 1766433599999, "quote_volume": 44410.25603, "trades": 253, "taker_buy_base": 129569.2, "taker_buy_quote": 12938.77061 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0994, "high": 0.0999, "low": 0.099, "close": 0.0994, "volume": 576133.3, "close_time": 1766437199999, "quote_volume": 57253.35125, "trades": 338, "taker_buy_base": 209611.1, "taker_buy_quote": 20819.38235 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0994, "high": 0.1, "low": 0.0992, "close": 0.0994, "volume": 102216.0, "close_time": 1766440799999, "quote_volume": 10183.49825, "trades": 104, "taker_buy_base": 62425.1, "taker_buy_quote": 6213.6393 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0993, "high": 0.1004, "low": 0.0991, "close": 0.1001, "volume": 231737.7, "close_time": 1766444399999, "quote_volume": 23134.85367, "trades": 105, "taker_buy_base": 142124.2, "taker_buy_quote": 14193.29017 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 145114.6, "close_time": 1766447999999, "quote_volume": 14544.11427, "trades": 111, "taker_buy_base": 87024.9, "taker_buy_quote": 8723.48208 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1003, "high": 0.1006, "low": 0.1, "close": 0.1005, "volume": 272912.4, "close_time": 1766451599999, "quote_volume": 27383.11663, "trades": 218, "taker_buy_base": 144371.2, "taker_buy_quote": 14490.82526 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1006, "high": 0.1007, "low": 0.0996, "close": 0.0999, "volume": 188884.8, "close_time": 1766455199999, "quote_volume": 18891.27735, "trades": 162, "taker_buy_base": 64977.8, "taker_buy_quote": 6496.70381 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0999, "high": 0.1006, "low": 0.0997, "close": 0.0998, "volume": 213366.9, "close_time": 1766458799999, "quote_volume": 21334.52056, "trades": 124, "taker_buy_base": 89252.3, "taker_buy_quote": 8926.45645 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0997, "high": 0.1, "low": 0.0991, "close": 0.0998, "volume": 142761.4, "close_time": 1766462399999, "quote_volume": 14230.90083, "trades": 102, "taker_buy_base": 62676.5, "taker_buy_quote": 6241.96269 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0998, "high": 0.1002, "low": 0.099, "close": 0.099, "volume": 142680.9, "close_time": 1766465999999, "quote_volume": 14219.81193, "trades": 64, "taker_buy_base": 54379.3, "taker_buy_quote": 5406.8088 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0989, "high": 0.0999, "low": 0.0986, "close": 0.0998, "volume": 468991.6, "close_time": 1766469599999, "quote_volume": 46577.53191, "trades": 787, "taker_buy_base": 265631.9, "taker_buy_quote": 26377.40706 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0997, "high": 0.1013, "low": 0.0986, "close": 0.099, "volume": 1466243.8, "close_time": 1766473199999, "quote_volume": 146550.99493, "trades": 831, "taker_buy_base": 639091.3, "taker_buy_quote": 63866.35605 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.099, "high": 0.0993, "low": 0.0987, "close": 0.0991, "volume": 237077.1, "close_time": 1766476799999, "quote_volume": 23484.86576, "trades": 159, "taker_buy_base": 144089.8, "taker_buy_quote": 14272.9258 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0992, "high": 0.0995, "low": 0.0986, "close": 0.0987, "volume": 273051.9, "close_time": 1766480399999, "quote_volume": 27046.47445, "trades": 158, "taker_buy_base": 151001.4, "taker_buy_quote": 14963.98639 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0987, "high": 0.0996, "low": 0.0984, "close": 0.0995, "volume": 344735.1, "close_time": 1766483999999, "quote_volume": 34160.67806, "trades": 151, "taker_buy_base": 160600.8, "taker_buy_quote": 15919.71979 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0995, "high": 0.1, "low": 0.0992, "close": 0.0998, "volume": 183974.8, "close_time": 1766487599999, "quote_volume": 18312.95953, "trades": 92, "taker_buy_base": 110082.0, "taker_buy_quote": 10953.19087 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0999, "high": 0.1001, "low": 0.0997, "close": 0.0998, "volume": 214036.4, "close_time": 1766491199999, "quote_volume": 21383.38137, "trades": 149, "taker_buy_base": 121472.4, "taker_buy_quote": 12133.56141 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0998, "high": 0.1, "low": 0.0993, "close": 0.0999, "volume": 184704.5, "close_time": 1766494799999, "quote_volume": 18408.36642, "trades": 148, "taker_buy_base": 75414.1, "taker_buy_quote": 7510.06859 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0998, "high": 0.102, "low": 0.0995, "close": 0.1001, "volume": 2062651.1, "close_time": 1766498399999, "quote_volume": 208286.5255, "trades": 1143, "taker_buy_base": 1075333.5, "taker_buy_quote": 108617.60639 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1, "high": 0.1006, "low": 0.0983, "close": 0.0989, "volume": 1063963.3, "close_time": 1766501999999, "quote_volume": 105771.88427, "trades": 524, "taker_buy_base": 448122.7, "taker_buy_quote": 44484.96555 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.099, "high": 0.1001, "low": 0.0986, "close": 0.0999, "volume": 528690.7, "close_time": 1766505599999, "quote_volume": 52576.03437, "trades": 433, "taker_buy_base": 273738.8, "taker_buy_quote": 27235.7518 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0999, "high": 0.101, "low": 0.0997, "close": 0.1008, "volume": 294087.7, "close_time": 1766509199999, "quote_volume": 29556.88223, "trades": 267, "taker_buy_base": 161952.1, "taker_buy_quote": 16270.91627 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1007, "high": 0.1009, "low": 0.0996, "close": 0.0996, "volume": 123542.4, "close_time": 1766512799999, "quote_volume": 12406.03619, "trades": 115, "taker_buy_base": 54460.3, "taker_buy_quote": 5471.64593 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0995, "high": 0.1018, "low": 0.0995, "close": 0.1018, "volume": 170201.3, "close_time": 1766516399999, "quote_volume": 17225.57268, "trades": 196, "taker_buy_base": 74964.7, "taker_buy_quote": 7591.63925 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1017, "high": 0.1023, "low": 0.1013, "close": 0.102, "volume": 413312.3, "close_time": 1766519999999, "quote_volume": 42103.6238, "trades": 241, "taker_buy_base": 197875.8, "taker_buy_quote": 20135.35196 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1018, "high": 0.1024, "low": 0.1015, "close": 0.1017, "volume": 276508.0, "close_time": 1766523599999, "quote_volume": 28159.49262, "trades": 185, "taker_buy_base": 126800.4, "taker_buy_quote": 12928.35574 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.102, "high": 0.1021, "low": 0.1015, "close": 0.1019, "volume": 108089.7, "close_time": 1766527199999, "quote_volume": 11005.88562, "trades": 79, "taker_buy_base": 36830.1, "taker_buy_quote": 3747.58991 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1018, "high": 0.1021, "low": 0.1012, "close": 0.1015, "volume": 204920.9, "close_time": 1766530799999, "quote_volume": 20821.6308, "trades": 177, "taker_buy_base": 92055.3, "taker_buy_quote": 9355.24995 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1014, "high": 0.1023, "low": 0.1013, "close": 0.1023, "volume": 133310.4, "close_time": 1766534399999, "quote_volume": 13565.69115, "trades": 238, "taker_buy_base": 82262.6, "taker_buy_quote": 8371.28204 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1012, "close": 0.1015, "volume": 250258.8, "close_time": 1766537999999, "quote_volume": 25436.22448, "trades": 127, "taker_buy_base": 121272.0, "taker_buy_quote": 12307.28663 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1016, "high": 0.1018, "low": 0.1011, "close": 0.1014, "volume": 65772.9, "close_time": 1766541599999, "quote_volume": 6675.90322, "trades": 58, "taker_buy_base": 33767.9, "taker_buy_quote": 3423.91868 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1014, "high": 0.1014, "low": 0.0996, "close": 0.1, "volume": 1138096.6, "close_time": 1766545199999, "quote_volume": 113927.38298, "trades": 363, "taker_buy_base": 392346.7, "taker_buy_quote": 39257.83175 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0999, "high": 0.1028, "low": 0.0994, "close": 0.1027, "volume": 1063409.5, "close_time": 1766548799999, "quote_volume": 106756.48355, "trades": 479, "taker_buy_base": 602988.9, "taker_buy_quote": 60741.28281 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1026, "high": 0.1108, "low": 0.1025, "close": 0.1079, "volume": 10685292.0, "close_time": 1766552399999, "quote_volume": 1148396.78549, "trades": 6030, "taker_buy_base": 5829629.8, "taker_buy_quote": 626658.61435 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.108, "high": 0.108, "low": 0.1038, "close": 0.1054, "volume": 3967671.7, "close_time": 1766555999999, "quote_volume": 419755.21661, "trades": 2043, "taker_buy_base": 2197276.1, "taker_buy_quote": 232512.75774 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1053, "high": 0.1102, "low": 0.1052, "close": 0.108, "volume": 3070757.4, "close_time": 1766559599999, "quote_volume": 333365.54525, "trades": 1484, "taker_buy_base": 1464991.9, "taker_buy_quote": 159142.96301 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1079, "high": 0.1236, "low": 0.1075, "close": 0.1224, "volume": 11879088.2, "close_time": 1766563199999, "quote_volume": 1372239.44048, "trades": 9115, "taker_buy_base": 6368344.6, "taker_buy_quote": 735963.30442 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1221, "high": 0.1407, "low": 0.122, "close": 0.1267, "volume": 25268214.1, "close_time": 1766566799999, "quote_volume": 3296606.51762, "trades": 24105, "taker_buy_base": 12285711.0, "taker_buy_quote": 1602858.93605 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1267, "high": 0.1285, "low": 0.1153, "close": 0.1182, "volume": 10020091.0, "close_time": 1766570399999, "quote_volume": 1200801.36537, "trades": 9741, "taker_buy_base": 5149513.1, "taker_buy_quote": 615752.66179 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1182, "high": 0.1209, "low": 0.1166, "close": 0.1187, "volume": 3352172.2, "close_time": 1766573999999, "quote_volume": 397340.74177, "trades": 2762, "taker_buy_base": 1773001.1, "taker_buy_quote": 210155.28571 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1185, "high": 0.1222, "low": 0.1176, "close": 0.1202, "volume": 5464148.1, "close_time": 1766577599999, "quote_volume": 657349.97246, "trades": 4191, "taker_buy_base": 2711324.0, "taker_buy_quote": 326576.23135 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1162, "close": 0.1177, "volume": 2726023.6, "close_time": 1766581199999, "quote_volume": 321630.11511, "trades": 2576, "taker_buy_base": 1178262.5, "taker_buy_quote": 139061.66307 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1177, "high": 0.123, "low": 0.1175, "close": 0.1228, "volume": 4077449.6, "close_time": 1766584799999, "quote_volume": 490460.22826, "trades": 3408, "taker_buy_base": 2056926.5, "taker_buy_quote": 247358.71846 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1226, "high": 0.1241, "low": 0.1181, "close": 0.1201, "volume": 4153473.6, "close_time": 1766588399999, "quote_volume": 504163.67728, "trades": 3872, "taker_buy_base": 2002745.4, "taker_buy_quote": 243182.89674 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1202, "high": 0.129, "low": 0.1196, "close": 0.1209, "volume": 6662586.2, "close_time": 1766591999999, "quote_volume": 830508.66382, "trades": 6483, "taker_buy_base": 3667397.1, "taker_buy_quote": 457480.49883 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1208, "high": 0.124, "low": 0.1188, "close": 0.121, "volume": 2972493.7, "close_time": 1766595599999, "quote_volume": 358425.99893, "trades": 2645, "taker_buy_base": 1488839.0, "taker_buy_quote": 179472.0915 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.121, "high": 0.1225, "low": 0.1204, "close": 0.1215, "volume": 1762136.2, "close_time": 1766599199999, "quote_volume": 213724.51616, "trades": 1464, "taker_buy_base": 895604.7, "taker_buy_quote": 108686.14268 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1213, "high": 0.1246, "low": 0.1193, "close": 0.1205, "volume": 3289780.0, "close_time": 1766602799999, "quote_volume": 402062.84994, "trades": 3036, "taker_buy_base": 1733413.0, "taker_buy_quote": 211895.87917 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1206, "high": 0.1212, "low": 0.1184, "close": 0.1211, "volume": 1526008.0, "close_time": 1766606399999, "quote_volume": 182726.62864, "trades": 1466, "taker_buy_base": 643523.4, "taker_buy_quote": 77077.19447 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.121, "high": 0.1217, "low": 0.1186, "close": 0.1188, "volume": 1729295.6, "close_time": 1766609999999, "quote_volume": 207428.24674, "trades": 1583, "taker_buy_base": 789985.4, "taker_buy_quote": 94842.68764 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1187, "high": 0.1188, "low": 0.1162, "close": 0.118, "volume": 1870088.5, "close_time": 1766613599999, "quote_volume": 220511.71347, "trades": 1617, "taker_buy_base": 998869.4, "taker_buy_quote": 117882.3391 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1181, "high": 0.1212, "low": 0.1176, "close": 0.1189, "volume": 1282676.5, "close_time": 1766617199999, "quote_volume": 153151.6179, "trades": 1073, "taker_buy_base": 633091.0, "taker_buy_quote": 75562.44927 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.119, "high": 0.1193, "low": 0.1168, "close": 0.118, "volume": 990406.7, "close_time": 1766620799999, "quote_volume": 116985.75064, "trades": 886, "taker_buy_base": 402208.9, "taker_buy_quote": 47525.34462 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.118, "high": 0.118, "low": 0.1119, "close": 0.1138, "volume": 3759092.6, "close_time": 1766624399999, "quote_volume": 429063.37583, "trades": 3038, "taker_buy_base": 1620784.9, "taker_buy_quote": 184895.91522 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1137, "high": 0.115, "low": 0.1128, "close": 0.1136, "volume": 1644076.6, "close_time": 1766627999999, "quote_volume": 187277.92888, "trades": 1247, "taker_buy_base": 890118.8, "taker_buy_quote": 101417.73772 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1136, "high": 0.1173, "low": 0.112, "close": 0.1172, "volume": 2112510.1, "close_time": 1766631599999, "quote_volume": 242451.48925, "trades": 1650, "taker_buy_base": 978424.8, "taker_buy_quote": 112241.7032 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1171, "high": 0.1256, "low": 0.1168, "close": 0.1228, "volume": 5770761.2, "close_time": 1766635199999, "quote_volume": 702441.55688, "trades": 4594, "taker_buy_base": 3070809.5, "taker_buy_quote": 373488.07388 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1228, "high": 0.1231, "low": 0.1182, "close": 0.1194, "volume": 2230868.3, "close_time": 1766638799999, "quote_volume": 269023.12721, "trades": 2051, "taker_buy_base": 1047235.5, "taker_buy_quote": 126355.18623 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1193, "high": 0.1201, "low": 0.1178, "close": 0.1186, "volume": 1469813.2, "close_time": 1766642399999, "quote_volume": 174308.06586, "trades": 1087, "taker_buy_base": 497041.2, "taker_buy_quote": 59023.98002 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1185, "high": 0.1209, "low": 0.117, "close": 0.1203, "volume": 3661425.9, "close_time": 1766645999999, "quote_volume": 436039.51824, "trades": 2400, "taker_buy_base": 2160456.3, "taker_buy_quote": 257145.23971 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1203, "high": 0.1333, "low": 0.1193, "close": 0.1277, "volume": 7348756.3, "close_time": 1766649599999, "quote_volume": 930364.22176, "trades": 6348, "taker_buy_base": 3949687.4, "taker_buy_quote": 501094.37459 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1276, "high": 0.1425, "low": 0.1266, "close": 0.1323, "volume": 11409962.7, "close_time": 1766653199999, "quote_volume": 1535407.38292, "trades": 10237, "taker_buy_base": 6046703.5, "taker_buy_quote": 813784.90875 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1323, "high": 0.1396, "low": 0.1318, "close": 0.1367, "volume": 5804629.9, "close_time": 1766656799999, "quote_volume": 784598.22817, "trades": 5408, "taker_buy_base": 2867193.6, "taker_buy_quote": 387420.41512 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1367, "high": 0.1464, "low": 0.1338, "close": 0.1451, "volume": 6555144.0, "close_time": 1766660399999, "quote_volume": 921913.85265, "trades": 7754, "taker_buy_base": 3317423.4, "taker_buy_quote": 466815.03108 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1449, "high": 0.1484, "low": 0.1333, "close": 0.1359, "volume": 7172540.6, "close_time": 1766663999999, "quote_volume": 1016231.61827, "trades": 8120, "taker_buy_base": 3460286.9, "taker_buy_quote": 489780.46681 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1358, "high": 0.1358, "low": 0.129, "close": 0.1313, "volume": 3357605.4, "close_time": 1766667599999, "quote_volume": 442894.3518, "trades": 3907, "taker_buy_base": 1559419.6, "taker_buy_quote": 205878.17091 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1313, "high": 0.1318, "low": 0.1271, "close": 0.1302, "volume": 3495715.3, "close_time": 1766671199999, "quote_volume": 453132.35581, "trades": 3499, "taker_buy_base": 1571923.4, "taker_buy_quote": 203858.06904 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1302, "high": 0.1317, "low": 0.1298, "close": 0.1312, "volume": 1303656.8, "close_time": 1766674799999, "quote_volume": 170374.76818, "trades": 1418, "taker_buy_base": 599734.5, "taker_buy_quote": 78394.8662 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1312, "high": 0.1352, "low": 0.131, "close": 0.1321, "volume": 2384210.3, "close_time": 1766678399999, "quote_volume": 316502.483, "trades": 2636, "taker_buy_base": 1008625.9, "taker_buy_quote": 133993.67324 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1321, "high": 0.1365, "low": 0.1313, "close": 0.1344, "volume": 2679251.3, "close_time": 1766681999999, "quote_volume": 360459.69004, "trades": 2738, "taker_buy_base": 1330572.3, "taker_buy_quote": 179227.17282 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1343, "high": 0.137, "low": 0.1319, "close": 0.1327, "volume": 1966649.3, "close_time": 1766685599999, "quote_volume": 264681.09683, "trades": 1990, "taker_buy_base": 984277.0, "taker_buy_quote": 132508.03722 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1326, "high": 0.1333, "low": 0.1316, "close": 0.1325, "volume": 841484.6, "close_time": 1766689199999, "quote_volume": 111278.21447, "trades": 926, "taker_buy_base": 382701.4, "taker_buy_quote": 50638.63692 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1325, "high": 0.1342, "low": 0.1298, "close": 0.1313, "volume": 1272818.1, "close_time": 1766692799999, "quote_volume": 167943.31343, "trades": 1521, "taker_buy_base": 518699.3, "taker_buy_quote": 68595.03747 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1313, "high": 0.1323, "low": 0.1308, "close": 0.1323, "volume": 671615.4, "close_time": 1766696399999, "quote_volume": 88154.75983, "trades": 833, "taker_buy_base": 383276.6, "taker_buy_quote": 50331.1297 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1321, "high": 0.1354, "low": 0.1314, "close": 0.132, "volume": 1889011.6, "close_time": 1766699999999, "quote_volume": 252488.08876, "trades": 1677, "taker_buy_base": 857557.7, "taker_buy_quote": 114739.21918 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.132, "high": 0.134, "low": 0.1313, "close": 0.1324, "volume": 715039.5, "close_time": 1766703599999, "quote_volume": 94741.4897, "trades": 850, "taker_buy_base": 377620.0, "taker_buy_quote": 50057.72264 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1323, "high": 0.1349, "low": 0.1299, "close": 0.1312, "volume": 936812.7, "close_time": 1766707199999, "quote_volume": 124051.82899, "trades": 1099, "taker_buy_base": 433843.1, "taker_buy_quote": 57543.87781 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1311, "high": 0.1352, "low": 0.1269, "close": 0.1273, "volume": 6663202.9, "close_time": 1766710799999, "quote_volume": 877904.70096, "trades": 5281, "taker_buy_base": 3091803.5, "taker_buy_quote": 406935.85534 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1274, "high": 0.1291, "low": 0.1238, "close": 0.1243, "volume": 2793983.1, "close_time": 1766714399999, "quote_volume": 351518.95287, "trades": 2573, "taker_buy_base": 1264284.9, "taker_buy_quote": 159125.88511 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1242, "high": 0.1266, "low": 0.1234, "close": 0.1246, "volume": 1574697.7, "close_time": 1766717999999, "quote_volume": 197077.77518, "trades": 1457, "taker_buy_base": 865498.3, "taker_buy_quote": 108334.72191 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1247, "high": 0.1252, "low": 0.1232, "close": 0.1248, "volume": 939544.3, "close_time": 1766721599999, "quote_volume": 116610.66568, "trades": 721, "taker_buy_base": 393017.4, "taker_buy_quote": 48842.99864 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1247, "high": 0.1247, "low": 0.1221, "close": 0.1223, "volume": 840008.5, "close_time": 1766725199999, "quote_volume": 103184.92103, "trades": 932, "taker_buy_base": 466385.7, "taker_buy_quote": 57247.70309 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1223, "high": 0.1232, "low": 0.1219, "close": 0.1219, "volume": 669406.5, "close_time": 1766728799999, "quote_volume": 82068.57876, "trades": 530, "taker_buy_base": 351024.1, "taker_buy_quote": 43044.40084 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1219, "high": 0.1231, "low": 0.1208, "close": 0.1216, "volume": 741029.3, "close_time": 1766732399999, "quote_volume": 90245.66745, "trades": 692, "taker_buy_base": 419258.9, "taker_buy_quote": 51066.18464 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1216, "high": 0.1227, "low": 0.1203, "close": 0.1205, "volume": 569017.6, "close_time": 1766735999999, "quote_volume": 69198.60748, "trades": 583, "taker_buy_base": 260235.7, "taker_buy_quote": 31654.62383 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1205, "high": 0.122, "low": 0.1196, "close": 0.1197, "volume": 840468.5, "close_time": 1766739599999, "quote_volume": 101452.29479, "trades": 998, "taker_buy_base": 424117.9, "taker_buy_quote": 51242.43831 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1199, "high": 0.1213, "low": 0.1198, "close": 0.1207, "volume": 752164.9, "close_time": 1766743199999, "quote_volume": 90809.20169, "trades": 809, "taker_buy_base": 383689.5, "taker_buy_quote": 46362.75607 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1207, "high": 0.1208, "low": 0.1186, "close": 0.1193, "volume": 908052.2, "close_time": 1766746799999, "quote_volume": 108296.61609, "trades": 926, "taker_buy_base": 347284.7, "taker_buy_quote": 41404.22724 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1192, "high": 0.12, "low": 0.119, "close": 0.1198, "volume": 392553.5, "close_time": 1766750399999, "quote_volume": 46968.89873, "trades": 533, "taker_buy_base": 260517.7, "taker_buy_quote": 31183.78846 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1191, "close": 0.1197, "volume": 605590.2, "close_time": 1766753999999, "quote_volume": 72517.28281, "trades": 623, "taker_buy_base": 392424.6, "taker_buy_quote": 46998.53732 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1197, "high": 0.1201, "low": 0.1182, "close": 0.1192, "volume": 602709.3, "close_time": 1766757599999, "quote_volume": 71763.41528, "trades": 603, "taker_buy_base": 337161.8, "taker_buy_quote": 40176.58393 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1189, "high": 0.121, "low": 0.1188, "close": 0.1197, "volume": 1721085.3, "close_time": 1766761199999, "quote_volume": 206299.55139, "trades": 1483, "taker_buy_base": 788260.7, "taker_buy_quote": 94495.88174 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1198, "high": 0.1198, "low": 0.1179, "close": 0.1185, "volume": 947471.5, "close_time": 1766764799999, "quote_volume": 112488.77221, "trades": 968, "taker_buy_base": 555179.1, "taker_buy_quote": 65909.62295 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1184, "high": 0.1199, "low": 0.1183, "close": 0.1189, "volume": 300608.1, "close_time": 1766768399999, "quote_volume": 35813.67818, "trades": 373, "taker_buy_base": 170572.7, "taker_buy_quote": 20324.03066 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1189, "high": 0.1203, "low": 0.1187, "close": 0.1195, "volume": 311524.5, "close_time": 1766771999999, "quote_volume": 37291.11236, "trades": 321, "taker_buy_base": 180000.1, "taker_buy_quote": 21546.25756 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1196, "high": 0.1209, "low": 0.1195, "close": 0.1208, "volume": 305378.4, "close_time": 1766775599999, "quote_volume": 36819.66958, "trades": 338, "taker_buy_base": 211968.4, "taker_buy_quote": 25549.23615 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1195, "close": 0.1197, "volume": 452810.2, "close_time": 1766779199999, "quote_volume": 54411.7909, "trades": 476, "taker_buy_base": 211436.8, "taker_buy_quote": 25424.85825 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1196, "high": 0.1199, "low": 0.1188, "close": 0.1198, "volume": 116896.7, "close_time": 1766782799999, "quote_volume": 13964.1804, "trades": 209, "taker_buy_base": 56153.2, "taker_buy_quote": 6712.19732 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1198, "high": 0.1208, "low": 0.1197, "close": 0.1199, "volume": 523867.8, "close_time": 1766786399999, "quote_volume": 62946.31309, "trades": 465, "taker_buy_base": 340090.8, "taker_buy_quote": 40851.02851 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.12, "high": 0.1203, "low": 0.1195, "close": 0.1195, "volume": 136826.9, "close_time": 1766789999999, "quote_volume": 16398.21189, "trades": 152, "taker_buy_base": 93568.3, "taker_buy_quote": 11215.64445 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1195, "high": 0.1206, "low": 0.1192, "close": 0.1198, "volume": 469893.2, "close_time": 1766793599999, "quote_volume": 56371.88792, "trades": 310, "taker_buy_base": 269134.9, "taker_buy_quote": 32257.43613 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1199, "high": 0.12, "low": 0.1171, "close": 0.118, "volume": 949223.4, "close_time": 1766797199999, "quote_volume": 112060.65548, "trades": 856, "taker_buy_base": 365834.9, "taker_buy_quote": 43237.37459 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.118, "high": 0.1183, "low": 0.1172, "close": 0.1178, "volume": 264051.2, "close_time": 1766800799999, "quote_volume": 31118.79779, "trades": 283, "taker_buy_base": 91079.5, "taker_buy_quote": 10735.65036 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1178, "high": 0.1182, "low": 0.1169, "close": 0.1169, "volume": 282491.4, "close_time": 1766804399999, "quote_volume": 33160.864, "trades": 241, "taker_buy_base": 86845.0, "taker_buy_quote": 10188.46075 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.117, "high": 0.1174, "low": 0.1167, "close": 0.1171, "volume": 222882.4, "close_time": 1766807999999, "quote_volume": 26073.00828, "trades": 190, "taker_buy_base": 84621.5, "taker_buy_quote": 9900.24589 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.117, "high": 0.1226, "low": 0.1167, "close": 0.121, "volume": 1311029.1, "close_time": 1766811599999, "quote_volume": 157604.34442, "trades": 1120, "taker_buy_base": 660593.1, "taker_buy_quote": 79337.53452 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1209, "high": 0.121, "low": 0.1187, "close": 0.1187, "volume": 674372.3, "close_time": 1766815199999, "quote_volume": 80860.26965, "trades": 526, "taker_buy_base": 374696.2, "taker_buy_quote": 44942.85113 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1187, "high": 0.1194, "low": 0.1187, "close": 0.1193, "volume": 201464.8, "close_time": 1766818799999, "quote_volume": 23978.79839, "trades": 185, "taker_buy_base": 99789.0, "taker_buy_quote": 11882.31095 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1193, "high": 0.12, "low": 0.1192, "close": 0.1197, "volume": 315884.3, "close_time": 1766822399999, "quote_volume": 37809.54597, "trades": 228, "taker_buy_base": 167237.1, "taker_buy_quote": 20016.51345 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1197, "high": 0.1214, "low": 0.1193, "close": 0.1213, "volume": 492704.5, "close_time": 1766825999999, "quote_volume": 59258.48056, "trades": 274, "taker_buy_base": 215205.5, "taker_buy_quote": 25849.12902 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1211, "high": 0.1251, "low": 0.1209, "close": 0.1237, "volume": 2143133.0, "close_time": 1766829599999, "quote_volume": 264744.19583, "trades": 1699, "taker_buy_base": 1224176.8, "taker_buy_quote": 151237.40699 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1236, "high": 0.1243, "low": 0.1197, "close": 0.1201, "volume": 1123311.2, "close_time": 1766833199999, "quote_volume": 137396.69567, "trades": 813, "taker_buy_base": 503587.1, "taker_buy_quote": 61599.53293 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1202, "high": 0.1203, "low": 0.117, "close": 0.1179, "volume": 1484353.5, "close_time": 1766836799999, "quote_volume": 175245.10124, "trades": 940, "taker_buy_base": 537027.3, "taker_buy_quote": 63355.21161 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1178, "high": 0.1184, "low": 0.1174, "close": 0.1182, "volume": 388631.6, "close_time": 1766840399999, "quote_volume": 45841.55539, "trades": 378, "taker_buy_base": 278969.5, "taker_buy_quote": 32905.45111 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1182, "high": 0.1186, "low": 0.1168, "close": 0.1169, "volume": 620412.1, "close_time": 1766843999999, "quote_volume": 72988.42682, "trades": 643, "taker_buy_base": 213757.6, "taker_buy_quote": 25157.16813 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1169, "high": 0.1174, "low": 0.1164, "close": 0.1171, "volume": 238395.3, "close_time": 1766847599999, "quote_volume": 27881.68036, "trades": 235, "taker_buy_base": 132186.5, "taker_buy_quote": 15463.02533 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.117, "high": 0.1179, "low": 0.117, "close": 0.1178, "volume": 223391.3, "close_time": 1766851199999, "quote_volume": 26205.23863, "trades": 152, "taker_buy_base": 169429.1, "taker_buy_quote": 19884.18636 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1177, "high": 0.1182, "low": 0.1175, "close": 0.118, "volume": 103043.0, "close_time": 1766854799999, "quote_volume": 12145.28637, "trades": 124, "taker_buy_base": 44238.6, "taker_buy_quote": 5213.4046 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1178, "high": 0.1185, "low": 0.1178, "close": 0.1181, "volume": 134439.9, "close_time": 1766858399999, "quote_volume": 15897.77351, "trades": 149, "taker_buy_base": 67432.8, "taker_buy_quote": 7972.85439 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1179, "high": 0.1179, "low": 0.1171, "close": 0.1174, "volume": 217501.7, "close_time": 1766861999999, "quote_volume": 25554.02877, "trades": 231, "taker_buy_base": 48168.8, "taker_buy_quote": 5658.58047 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1174, "high": 0.1181, "low": 0.1174, "close": 0.118, "volume": 118914.1, "close_time": 1766865599999, "quote_volume": 13996.53244, "trades": 112, "taker_buy_base": 31919.3, "taker_buy_quote": 3757.70058 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.118, "high": 0.1181, "low": 0.1175, "close": 0.1179, "volume": 102838.9, "close_time": 1766869199999, "quote_volume": 12111.0422, "trades": 92, "taker_buy_base": 63874.1, "taker_buy_quote": 7522.60218 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1179, "high": 0.1183, "low": 0.1178, "close": 0.1183, "volume": 107978.4, "close_time": 1766872799999, "quote_volume": 12744.71203, "trades": 115, "taker_buy_base": 57787.3, "taker_buy_quote": 6821.63425 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1183, "high": 0.1188, "low": 0.1173, "close": 0.1177, "volume": 142095.9, "close_time": 1766876399999, "quote_volume": 16815.04248, "trades": 128, "taker_buy_base": 71081.5, "taker_buy_quote": 8413.64449 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1177, "high": 0.1187, "low": 0.1174, "close": 0.1182, "volume": 257034.2, "close_time": 1766879999999, "quote_volume": 30344.37919, "trades": 207, "taker_buy_base": 106736.6, "taker_buy_quote": 12598.92055 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1181, "high": 0.1181, "low": 0.1164, "close": 0.1167, "volume": 317684.4, "close_time": 1766883599999, "quote_volume": 37238.64603, "trades": 233, "taker_buy_base": 61151.1, "taker_buy_quote": 7173.8221 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1157, "close": 0.1158, "volume": 288774.4, "close_time": 1766887199999, "quote_volume": 33554.79179, "trades": 282, "taker_buy_base": 98315.9, "taker_buy_quote": 11435.36961 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1157, "high": 0.1166, "low": 0.1156, "close": 0.1163, "volume": 101157.9, "close_time": 1766890799999, "quote_volume": 11761.40045, "trades": 219, "taker_buy_base": 54615.1, "taker_buy_quote": 6346.91116 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1149, "close": 0.1155, "volume": 405423.7, "close_time": 1766894399999, "quote_volume": 46786.8934, "trades": 438, "taker_buy_base": 153360.7, "taker_buy_quote": 17705.58417 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1154, "high": 0.1155, "low": 0.1149, "close": 0.1149, "volume": 114861.7, "close_time": 1766897999999, "quote_volume": 13235.57719, "trades": 138, "taker_buy_base": 47629.7, "taker_buy_quote": 5487.84596 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1148, "high": 0.1154, "low": 0.114, "close": 0.115, "volume": 310423.6, "close_time": 1766901599999, "quote_volume": 35560.88322, "trades": 270, "taker_buy_base": 146061.6, "taker_buy_quote": 16757.37121 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1151, "high": 0.1152, "low": 0.1144, "close": 0.1146, "volume": 166550.0, "close_time": 1766905199999, "quote_volume": 19139.42323, "trades": 145, "taker_buy_base": 60133.1, "taker_buy_quote": 6908.26964 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1146, "high": 0.1149, "low": 0.1142, "close": 0.1144, "volume": 207234.3, "close_time": 1766908799999, "quote_volume": 23742.91222, "trades": 210, "taker_buy_base": 78573.4, "taker_buy_quote": 9010.85292 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1143, "close": 0.1145, "volume": 205791.2, "close_time": 1766912399999, "quote_volume": 23566.86083, "trades": 206, "taker_buy_base": 153793.6, "taker_buy_quote": 17615.1552 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1145, "high": 0.1153, "low": 0.1145, "close": 0.115, "volume": 316813.3, "close_time": 1766915999999, "quote_volume": 36354.87692, "trades": 355, "taker_buy_base": 198973.5, "taker_buy_quote": 22833.3051 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1151, "high": 0.1159, "low": 0.1151, "close": 0.1151, "volume": 258086.7, "close_time": 1766919599999, "quote_volume": 29815.71038, "trades": 268, "taker_buy_base": 160111.7, "taker_buy_quote": 18499.67926 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1152, "high": 0.1156, "low": 0.1151, "close": 0.1153, "volume": 137320.6, "close_time": 1766923199999, "quote_volume": 15827.42143, "trades": 163, "taker_buy_base": 73404.3, "taker_buy_quote": 8460.83519 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1153, "high": 0.1158, "low": 0.1151, "close": 0.1151, "volume": 177166.3, "close_time": 1766926799999, "quote_volume": 20455.64477, "trades": 187, "taker_buy_base": 109461.3, "taker_buy_quote": 12641.5944 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1151, "high": 0.1154, "low": 0.1149, "close": 0.1151, "volume": 141237.7, "close_time": 1766930399999, "quote_volume": 16249.0074, "trades": 144, "taker_buy_base": 47513.9, "taker_buy_quote": 5469.70108 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1152, "high": 0.1154, "low": 0.1149, "close": 0.1152, "volume": 121302.5, "close_time": 1766933999999, "quote_volume": 13963.35467, "trades": 172, "taker_buy_base": 56103.1, "taker_buy_quote": 6461.48317 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1151, "high": 0.1154, "low": 0.1136, "close": 0.1136, "volume": 156685.9, "close_time": 1766937599999, "quote_volume": 17927.50349, "trades": 163, "taker_buy_base": 33009.0, "taker_buy_quote": 3785.13405 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1137, "high": 0.1138, "low": 0.1116, "close": 0.1126, "volume": 893361.1, "close_time": 1766941199999, "quote_volume": 100583.10025, "trades": 657, "taker_buy_base": 272171.1, "taker_buy_quote": 30705.92521 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1126, "high": 0.1128, "low": 0.1111, "close": 0.1114, "volume": 277527.9, "close_time": 1766944799999, "quote_volume": 31070.82522, "trades": 289, "taker_buy_base": 107171.5, "taker_buy_quote": 12008.48044 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1114, "high": 0.1118, "low": 0.11, "close": 0.1106, "volume": 938969.8, "close_time": 1766948399999, "quote_volume": 104265.77378, "trades": 921, "taker_buy_base": 533650.2, "taker_buy_quote": 59272.58128 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1107, "high": 0.1107, "low": 0.109, "close": 0.1096, "volume": 451477.7, "close_time": 1766951999999, "quote_volume": 49553.74309, "trades": 364, "taker_buy_base": 206367.4, "taker_buy_quote": 22642.14655 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1096, "high": 0.1101, "low": 0.1094, "close": 0.1096, "volume": 139598.3, "close_time": 1766955599999, "quote_volume": 15316.99049, "trades": 171, "taker_buy_base": 100767.7, "taker_buy_quote": 11058.18535 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1095, "high": 0.11, "low": 0.1093, "close": 0.1097, "volume": 225133.6, "close_time": 1766959199999, "quote_volume": 24676.37247, "trades": 223, "taker_buy_base": 130975.1, "taker_buy_quote": 14356.22004 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1097, "high": 0.11, "low": 0.1093, "close": 0.1099, "volume": 526479.3, "close_time": 1766962799999, "quote_volume": 57736.3873, "trades": 344, "taker_buy_base": 254721.1, "taker_buy_quote": 27937.64039 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.11, "high": 0.1101, "low": 0.1094, "close": 0.11, "volume": 124997.5, "close_time": 1766966399999, "quote_volume": 13712.15651, "trades": 143, "taker_buy_base": 41934.8, "taker_buy_quote": 4601.11428 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.11, "high": 0.1107, "low": 0.1097, "close": 0.1106, "volume": 152020.2, "close_time": 1766969999999, "quote_volume": 16762.85869, "trades": 174, "taker_buy_base": 108664.9, "taker_buy_quote": 11981.57275 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1106, "high": 0.1152, "low": 0.1097, "close": 0.1151, "volume": 1531567.9, "close_time": 1766973599999, "quote_volume": 173000.02567, "trades": 1137, "taker_buy_base": 943996.2, "taker_buy_quote": 106539.04017 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.115, "high": 0.1178, "low": 0.1142, "close": 0.1162, "volume": 2426245.6, "close_time": 1766977199999, "quote_volume": 282055.90145, "trades": 1861, "taker_buy_base": 1168933.0, "taker_buy_quote": 135935.19205 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.116, "high": 0.1312, "low": 0.115, "close": 0.1271, "volume": 8676503.6, "close_time": 1766980799999, "quote_volume": 1079357.70099, "trades": 8001, "taker_buy_base": 4473501.7, "taker_buy_quote": 556504.05241 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1272, "high": 0.1375, "low": 0.1264, "close": 0.1306, "volume": 15484927.6, "close_time": 1766984399999, "quote_volume": 2034764.07514, "trades": 13829, "taker_buy_base": 8508969.8, "taker_buy_quote": 1117891.08928 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1304, "high": 0.1477, "low": 0.1302, "close": 0.1477, "volume": 16733855.1, "close_time": 1766987999999, "quote_volume": 2319820.65609, "trades": 13988, "taker_buy_base": 8318161.5, "taker_buy_quote": 1155573.45644 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1475, "high": 0.1495, "low": 0.1365, "close": 0.1412, "volume": 10709616.5, "close_time": 1766991599999, "quote_volume": 1505824.88469, "trades": 10196, "taker_buy_base": 5169564.3, "taker_buy_quote": 726942.12851 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1412, "high": 0.1419, "low": 0.1307, "close": 0.132, "volume": 6760488.7, "close_time": 1766995199999, "quote_volume": 906143.68494, "trades": 5643, "taker_buy_base": 2885288.2, "taker_buy_quote": 387036.27976 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1319, "high": 0.1371, "low": 0.131, "close": 0.1334, "volume": 4729234.4, "close_time": 1766998799999, "quote_volume": 634249.48857, "trades": 4217, "taker_buy_base": 2255685.2, "taker_buy_quote": 302547.3661 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1334, "high": 0.1352, "low": 0.1311, "close": 0.1324, "volume": 4203209.0, "close_time": 1767002399999, "quote_volume": 559674.59263, "trades": 3773, "taker_buy_base": 1796001.8, "taker_buy_quote": 239197.6983 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1325, "high": 0.1331, "low": 0.1279, "close": 0.1293, "volume": 3180565.2, "close_time": 1767005999999, "quote_volume": 412606.00401, "trades": 2950, "taker_buy_base": 1352455.6, "taker_buy_quote": 175557.6988 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1293, "high": 0.1302, "low": 0.1273, "close": 0.1296, "volume": 2177478.1, "close_time": 1767009599999, "quote_volume": 280960.46089, "trades": 2184, "taker_buy_base": 980658.2, "taker_buy_quote": 126656.83643 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1296, "high": 0.1311, "low": 0.1261, "close": 0.1284, "volume": 2596586.0, "close_time": 1767013199999, "quote_volume": 334177.09176, "trades": 2338, "taker_buy_base": 1255278.3, "taker_buy_quote": 161703.98683 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1283, "high": 0.1294, "low": 0.1272, "close": 0.1273, "volume": 1723728.5, "close_time": 1767016799999, "quote_volume": 221374.82834, "trades": 1650, "taker_buy_base": 797513.0, "taker_buy_quote": 102478.44308 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1272, "high": 0.1282, "low": 0.1245, "close": 0.1252, "volume": 2062534.4, "close_time": 1767020399999, "quote_volume": 259762.88153, "trades": 1882, "taker_buy_base": 909384.9, "taker_buy_quote": 114497.00103 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1251, "high": 0.1277, "low": 0.125, "close": 0.1269, "volume": 1540563.8, "close_time": 1767023999999, "quote_volume": 195031.93862, "trades": 1260, "taker_buy_base": 830728.2, "taker_buy_quote": 105227.33877 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1268, "high": 0.1271, "low": 0.1251, "close": 0.1253, "volume": 848886.5, "close_time": 1767027599999, "quote_volume": 106975.54803, "trades": 804, "taker_buy_base": 435663.6, "taker_buy_quote": 54925.93856 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1254, "high": 0.1275, "low": 0.1254, "close": 0.1263, "volume": 1113485.6, "close_time": 1767031199999, "quote_volume": 140651.06551, "trades": 1221, "taker_buy_base": 625186.4, "taker_buy_quote": 78976.61028 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1262, "high": 0.1271, "low": 0.123, "close": 0.1235, "volume": 983538.8, "close_time": 1767034799999, "quote_volume": 122807.84481, "trades": 1040, "taker_buy_base": 395340.8, "taker_buy_quote": 49454.65711 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1236, "high": 0.1244, "low": 0.1229, "close": 0.1233, "volume": 678294.1, "close_time": 1767038399999, "quote_volume": 83809.28726, "trades": 939, "taker_buy_base": 323154.5, "taker_buy_quote": 39950.21199 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1233, "high": 0.1238, "low": 0.1221, "close": 0.1238, "volume": 801038.8, "close_time": 1767041999999, "quote_volume": 98553.32324, "trades": 880, "taker_buy_base": 337467.6, "taker_buy_quote": 41514.6435 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1237, "high": 0.1246, "low": 0.1215, "close": 0.1225, "volume": 1053094.9, "close_time": 1767045599999, "quote_volume": 129300.79555, "trades": 998, "taker_buy_base": 466984.9, "taker_buy_quote": 57347.96514 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1225, "high": 0.1245, "low": 0.1219, "close": 0.124, "volume": 1713955.2, "close_time": 1767049199999, "quote_volume": 211301.82775, "trades": 1401, "taker_buy_base": 1083506.0, "taker_buy_quote": 133699.73024 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.124, "high": 0.124, "low": 0.1225, "close": 0.1237, "volume": 778816.3, "close_time": 1767052799999, "quote_volume": 95919.94356, "trades": 792, "taker_buy_base": 435463.7, "taker_buy_quote": 53629.53493 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1236, "high": 0.1239, "low": 0.119, "close": 0.1206, "volume": 2516761.9, "close_time": 1767056399999, "quote_volume": 305137.83227, "trades": 2300, "taker_buy_base": 1196453.9, "taker_buy_quote": 145064.78323 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1205, "high": 0.1249, "low": 0.1192, "close": 0.1212, "volume": 2903389.2, "close_time": 1767059999999, "quote_volume": 353297.45634, "trades": 2835, "taker_buy_base": 1455259.3, "taker_buy_quote": 177241.061 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1212, "high": 0.1214, "low": 0.1198, "close": 0.1205, "volume": 682212.7, "close_time": 1767063599999, "quote_volume": 82245.60757, "trades": 794, "taker_buy_base": 355113.3, "taker_buy_quote": 42825.73244 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1181, "close": 0.1191, "volume": 751771.3, "close_time": 1767067199999, "quote_volume": 89486.39439, "trades": 771, "taker_buy_base": 320963.1, "taker_buy_quote": 38215.34001 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1191, "high": 0.1206, "low": 0.1186, "close": 0.1197, "volume": 666248.5, "close_time": 1767070799999, "quote_volume": 79591.18951, "trades": 830, "taker_buy_base": 329709.1, "taker_buy_quote": 39404.36408 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1197, "high": 0.1203, "low": 0.118, "close": 0.119, "volume": 826197.2, "close_time": 1767074399999, "quote_volume": 98271.15327, "trades": 957, "taker_buy_base": 437413.4, "taker_buy_quote": 52075.50929 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1191, "high": 0.1193, "low": 0.1179, "close": 0.1186, "volume": 722359.6, "close_time": 1767077999999, "quote_volume": 85637.97742, "trades": 671, "taker_buy_base": 259173.8, "taker_buy_quote": 30764.34017 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1186, "high": 0.1226, "low": 0.1186, "close": 0.1207, "volume": 1892910.8, "close_time": 1767081599999, "quote_volume": 228539.32716, "trades": 1935, "taker_buy_base": 979578.7, "taker_buy_quote": 118162.25392 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1206, "high": 0.122, "low": 0.12, "close": 0.1215, "volume": 989613.4, "close_time": 1767085199999, "quote_volume": 119929.22314, "trades": 1113, "taker_buy_base": 629507.0, "taker_buy_quote": 76327.22489 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1214, "high": 0.1214, "low": 0.12, "close": 0.1205, "volume": 759199.7, "close_time": 1767088799999, "quote_volume": 91666.85365, "trades": 706, "taker_buy_base": 347911.4, "taker_buy_quote": 42007.59444 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1204, "high": 0.121, "low": 0.1189, "close": 0.1191, "volume": 422475.2, "close_time": 1767092399999, "quote_volume": 50825.5818, "trades": 558, "taker_buy_base": 204965.6, "taker_buy_quote": 24668.73539 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.119, "high": 0.1191, "low": 0.117, "close": 0.1178, "volume": 824391.4, "close_time": 1767095999999, "quote_volume": 97339.42275, "trades": 925, "taker_buy_base": 344874.2, "taker_buy_quote": 40725.53997 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1177, "high": 0.118, "low": 0.1156, "close": 0.1162, "volume": 1324785.8, "close_time": 1767099599999, "quote_volume": 154456.9187, "trades": 1301, "taker_buy_base": 501261.1, "taker_buy_quote": 58466.18621 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1162, "high": 0.1168, "low": 0.1161, "close": 0.1163, "volume": 396156.0, "close_time": 1767103199999, "quote_volume": 46157.45746, "trades": 434, "taker_buy_base": 256995.4, "taker_buy_quote": 29954.85275 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1162, "high": 0.117, "low": 0.1149, "close": 0.117, "volume": 1066737.9, "close_time": 1767106799999, "quote_volume": 123633.07182, "trades": 932, "taker_buy_base": 370368.8, "taker_buy_quote": 42995.7179 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1169, "high": 0.1178, "low": 0.1161, "close": 0.1177, "volume": 618061.8, "close_time": 1767110399999, "quote_volume": 72422.84202, "trades": 536, "taker_buy_base": 398928.0, "taker_buy_quote": 46757.96502 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1175, "high": 0.1194, "low": 0.1171, "close": 0.118, "volume": 923539.1, "close_time": 1767113999999, "quote_volume": 109139.61389, "trades": 707, "taker_buy_base": 546202.2, "taker_buy_quote": 64585.39973 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.118, "high": 0.1182, "low": 0.1173, "close": 0.1173, "volume": 465749.8, "close_time": 1767117599999, "quote_volume": 54799.74947, "trades": 467, "taker_buy_base": 195975.8, "taker_buy_quote": 23063.08412 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1168, "close": 0.1174, "volume": 542858.6, "close_time": 1767121199999, "quote_volume": 63535.46483, "trades": 431, "taker_buy_base": 224720.2, "taker_buy_quote": 26313.46997 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1173, "high": 0.1186, "low": 0.117, "close": 0.1185, "volume": 376053.1, "close_time": 1767124799999, "quote_volume": 44247.35812, "trades": 390, "taker_buy_base": 226551.6, "taker_buy_quote": 26665.60625 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1176, "close": 0.1178, "volume": 490005.4, "close_time": 1767128399999, "quote_volume": 57745.56318, "trades": 327, "taker_buy_base": 158770.6, "taker_buy_quote": 18719.16512 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1177, "high": 0.1185, "low": 0.1177, "close": 0.1182, "volume": 572632.8, "close_time": 1767131999999, "quote_volume": 67715.55372, "trades": 358, "taker_buy_base": 241585.4, "taker_buy_quote": 28539.91265 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1182, "high": 0.1214, "low": 0.1182, "close": 0.1195, "volume": 1255745.7, "close_time": 1767135599999, "quote_volume": 150876.18111, "trades": 1120, "taker_buy_base": 670127.3, "taker_buy_quote": 80523.73534 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1196, "high": 0.1197, "low": 0.1186, "close": 0.1187, "volume": 345737.6, "close_time": 1767139199999, "quote_volume": 41161.38278, "trades": 345, "taker_buy_base": 135232.7, "taker_buy_quote": 16110.21842 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1188, "high": 0.1188, "low": 0.1159, "close": 0.1161, "volume": 628036.0, "close_time": 1767142799999, "quote_volume": 73539.76296, "trades": 535, "taker_buy_base": 235139.3, "taker_buy_quote": 27553.02588 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1161, "high": 0.1166, "low": 0.1157, "close": 0.1158, "volume": 256628.8, "close_time": 1767146399999, "quote_volume": 29807.79685, "trades": 224, "taker_buy_base": 81848.6, "taker_buy_quote": 9510.15652 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1148, "close": 0.1151, "volume": 183346.5, "close_time": 1767149999999, "quote_volume": 21177.26957, "trades": 309, "taker_buy_base": 77917.8, "taker_buy_quote": 8997.02404 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1143, "close": 0.1146, "volume": 135197.3, "close_time": 1767153599999, "quote_volume": 15520.59858, "trades": 182, "taker_buy_base": 64613.3, "taker_buy_quote": 7414.04923 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1147, "high": 0.1151, "low": 0.1134, "close": 0.1135, "volume": 447943.5, "close_time": 1767157199999, "quote_volume": 50979.22991, "trades": 293, "taker_buy_base": 213445.8, "taker_buy_quote": 24282.76621 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1127, "close": 0.1131, "volume": 282686.9, "close_time": 1767160799999, "quote_volume": 31954.76207, "trades": 257, "taker_buy_base": 147837.5, "taker_buy_quote": 16718.80044 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.113, "high": 0.1145, "low": 0.1129, "close": 0.1144, "volume": 353598.1, "close_time": 1767164399999, "quote_volume": 40166.60487, "trades": 221, "taker_buy_base": 71848.4, "taker_buy_quote": 8159.11574 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1144, "high": 0.1146, "low": 0.1137, "close": 0.1144, "volume": 276131.0, "close_time": 1767167999999, "quote_volume": 31503.3836, "trades": 282, "taker_buy_base": 112429.2, "taker_buy_quote": 12842.31233 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1143, "high": 0.1145, "low": 0.1132, "close": 0.1134, "volume": 226304.0, "close_time": 1767171599999, "quote_volume": 25735.7724, "trades": 360, "taker_buy_base": 114385.5, "taker_buy_quote": 13009.10228 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1133, "high": 0.1156, "low": 0.1127, "close": 0.1156, "volume": 376251.7, "close_time": 1767175199999, "quote_volume": 42966.76818, "trades": 478, "taker_buy_base": 219627.8, "taker_buy_quote": 25091.83879 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1156, "high": 0.1168, "low": 0.1138, "close": 0.1139, "volume": 532532.4, "close_time": 1767178799999, "quote_volume": 61762.09666, "trades": 526, "taker_buy_base": 336495.6, "taker_buy_quote": 39065.36839 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1139, "high": 0.1146, "low": 0.1136, "close": 0.1144, "volume": 268456.7, "close_time": 1767182399999, "quote_volume": 30677.21873, "trades": 247, "taker_buy_base": 123399.2, "taker_buy_quote": 14100.29748 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1143, "high": 0.1143, "low": 0.1136, "close": 0.1137, "volume": 123457.4, "close_time": 1767185999999, "quote_volume": 14059.33631, "trades": 162, "taker_buy_base": 75238.6, "taker_buy_quote": 8566.92401 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1135, "high": 0.1151, "low": 0.1133, "close": 0.1145, "volume": 420726.4, "close_time": 1767189599999, "quote_volume": 48139.73265, "trades": 324, "taker_buy_base": 310208.0, "taker_buy_quote": 35482.52567 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1146, "high": 0.1146, "low": 0.1135, "close": 0.1139, "volume": 159046.5, "close_time": 1767193199999, "quote_volume": 18155.0351, "trades": 251, "taker_buy_base": 67558.2, "taker_buy_quote": 7710.86495 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1139, "high": 0.1142, "low": 0.1125, "close": 0.113, "volume": 391270.7, "close_time": 1767196799999, "quote_volume": 44304.62116, "trades": 357, "taker_buy_base": 143735.2, "taker_buy_quote": 16288.22767 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1131, "high": 0.1131, "low": 0.1103, "close": 0.1108, "volume": 697347.9, "close_time": 1767200399999, "quote_volume": 77638.88925, "trades": 624, "taker_buy_base": 233630.2, "taker_buy_quote": 25991.68991 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1108, "high": 0.1109, "low": 0.11, "close": 0.1101, "volume": 275568.7, "close_time": 1767203999999, "quote_volume": 30446.39271, "trades": 258, "taker_buy_base": 100301.7, "taker_buy_quote": 11080.44737 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.11, "high": 0.111, "low": 0.1097, "close": 0.111, "volume": 155622.1, "close_time": 1767207599999, "quote_volume": 17193.42236, "trades": 181, "taker_buy_base": 105875.3, "taker_buy_quote": 11705.70455 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.111, "high": 0.1141, "low": 0.111, "close": 0.1128, "volume": 364256.4, "close_time": 1767211199999, "quote_volume": 41157.38231, "trades": 475, "taker_buy_base": 168507.3, "taker_buy_quote": 19042.96552 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1128, "high": 0.1131, "low": 0.1116, "close": 0.1119, "volume": 308493.7, "close_time": 1767214799999, "quote_volume": 34612.88363, "trades": 342, "taker_buy_base": 155144.8, "taker_buy_quote": 17420.42797 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1119, "high": 0.1121, "low": 0.1114, "close": 0.1116, "volume": 254373.0, "close_time": 1767218399999, "quote_volume": 28409.47764, "trades": 331, "taker_buy_base": 107781.3, "taker_buy_quote": 12037.42424 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1117, "high": 0.1121, "low": 0.111, "close": 0.1117, "volume": 266731.9, "close_time": 1767221999999, "quote_volume": 29762.09927, "trades": 309, "taker_buy_base": 104330.6, "taker_buy_quote": 11642.55573 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1117, "high": 0.1123, "low": 0.1115, "close": 0.1115, "volume": 163101.6, "close_time": 1767225599999, "quote_volume": 18252.39292, "trades": 162, "taker_buy_base": 79128.1, "taker_buy_quote": 8859.82805 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1114, "high": 0.112, "low": 0.111, "close": 0.1115, "volume": 308950.2, "close_time": 1767229199999, "quote_volume": 34491.77368, "trades": 289, "taker_buy_base": 169937.3, "taker_buy_quote": 18977.91565 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1115, "high": 0.1123, "low": 0.1114, "close": 0.1123, "volume": 89700.1, "close_time": 1767232799999, "quote_volume": 10016.9437, "trades": 129, "taker_buy_base": 55114.5, "taker_buy_quote": 6153.77364 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1123, "high": 0.1194, "low": 0.1123, "close": 0.1177, "volume": 5224426.1, "close_time": 1767236399999, "quote_volume": 613032.15065, "trades": 3900, "taker_buy_base": 3131459.5, "taker_buy_quote": 367536.92629 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1175, "high": 0.1183, "low": 0.1156, "close": 0.1173, "volume": 1718076.6, "close_time": 1767239999999, "quote_volume": 200710.20042, "trades": 1153, "taker_buy_base": 850206.5, "taker_buy_quote": 99310.06536 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1131, "close": 0.1143, "volume": 1301148.7, "close_time": 1767243599999, "quote_volume": 149012.33162, "trades": 1040, "taker_buy_base": 691307.4, "taker_buy_quote": 79072.43184 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1143, "high": 0.1155, "low": 0.112, "close": 0.1125, "volume": 988433.5, "close_time": 1767247199999, "quote_volume": 111888.08156, "trades": 799, "taker_buy_base": 287956.3, "taker_buy_quote": 32686.77294 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1124, "high": 0.1127, "low": 0.1118, "close": 0.1123, "volume": 316911.7, "close_time": 1767250799999, "quote_volume": 35541.39469, "trades": 384, "taker_buy_base": 115732.6, "taker_buy_quote": 12978.24846 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1124, "high": 0.1147, "low": 0.1124, "close": 0.1139, "volume": 606613.6, "close_time": 1767254399999, "quote_volume": 69050.71985, "trades": 755, "taker_buy_base": 327506.4, "taker_buy_quote": 37296.85038 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1139, "high": 0.1141, "low": 0.1124, "close": 0.1131, "volume": 406922.9, "close_time": 1767257999999, "quote_volume": 46110.97568, "trades": 470, "taker_buy_base": 238557.3, "taker_buy_quote": 27025.38891 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1131, "high": 0.1136, "low": 0.1123, "close": 0.1124, "volume": 196017.8, "close_time": 1767261599999, "quote_volume": 22147.67227, "trades": 317, "taker_buy_base": 84430.8, "taker_buy_quote": 9540.58154 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1124, "high": 0.1132, "low": 0.1124, "close": 0.113, "volume": 164910.7, "close_time": 1767265199999, "quote_volume": 18581.19995, "trades": 236, "taker_buy_base": 106887.7, "taker_buy_quote": 12045.13864 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.113, "high": 0.1134, "low": 0.1124, "close": 0.1126, "volume": 358043.1, "close_time": 1767268799999, "quote_volume": 40422.57889, "trades": 260, "taker_buy_base": 208467.4, "taker_buy_quote": 23536.1419 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1126, "high": 0.1134, "low": 0.1118, "close": 0.1127, "volume": 339613.7, "close_time": 1767272399999, "quote_volume": 38209.13788, "trades": 494, "taker_buy_base": 168151.1, "taker_buy_quote": 18918.38063 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1126, "high": 0.1136, "low": 0.1125, "close": 0.1132, "volume": 180750.9, "close_time": 1767275999999, "quote_volume": 20445.18544, "trades": 214, "taker_buy_base": 76943.0, "taker_buy_quote": 8711.39551 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1133, "high": 0.1136, "low": 0.113, "close": 0.1135, "volume": 255716.5, "close_time": 1767279599999, "quote_volume": 28980.335, "trades": 303, "taker_buy_base": 118594.4, "taker_buy_quote": 13447.18707 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1135, "high": 0.115, "low": 0.1131, "close": 0.1138, "volume": 1280967.9, "close_time": 1767283199999, "quote_volume": 146136.49664, "trades": 1232, "taker_buy_base": 535527.0, "taker_buy_quote": 61126.08986 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1139, "high": 0.1143, "low": 0.1132, "close": 0.114, "volume": 284850.6, "close_time": 1767286799999, "quote_volume": 32388.2207, "trades": 313, "taker_buy_base": 116578.2, "taker_buy_quote": 13259.14862 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1141, "high": 0.1144, "low": 0.1139, "close": 0.1141, "volume": 203550.1, "close_time": 1767290399999, "quote_volume": 23232.5504, "trades": 227, "taker_buy_base": 134133.7, "taker_buy_quote": 15310.52206 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1142, "high": 0.1149, "low": 0.114, "close": 0.1143, "volume": 390481.9, "close_time": 1767293999999, "quote_volume": 44695.85398, "trades": 433, "taker_buy_base": 198971.8, "taker_buy_quote": 22788.77222 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1143, "high": 0.115, "low": 0.1142, "close": 0.1147, "volume": 168631.0, "close_time": 1767297599999, "quote_volume": 19316.28083, "trades": 252, "taker_buy_base": 85531.1, "taker_buy_quote": 9800.73986 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1147, "high": 0.1148, "low": 0.1134, "close": 0.1136, "volume": 551136.2, "close_time": 1767301199999, "quote_volume": 62916.42923, "trades": 372, "taker_buy_base": 208938.5, "taker_buy_quote": 23856.80895 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1132, "close": 0.1136, "volume": 205641.9, "close_time": 1767304799999, "quote_volume": 23345.62199, "trades": 211, "taker_buy_base": 113962.6, "taker_buy_quote": 12941.61193 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1136, "high": 0.114, "low": 0.1134, "close": 0.114, "volume": 50590.9, "close_time": 1767308399999, "quote_volume": 5747.36824, "trades": 77, "taker_buy_base": 26298.0, "taker_buy_quote": 2988.29753 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1141, "high": 0.1144, "low": 0.1136, "close": 0.1144, "volume": 169390.5, "close_time": 1767311999999, "quote_volume": 19307.51515, "trades": 186, "taker_buy_base": 128099.8, "taker_buy_quote": 14600.65303 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1133, "close": 0.1135, "volume": 97197.2, "close_time": 1767315599999, "quote_volume": 11071.2399, "trades": 101, "taker_buy_base": 47311.7, "taker_buy_quote": 5393.26188 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1127, "close": 0.1131, "volume": 170328.1, "close_time": 1767319199999, "quote_volume": 19270.19541, "trades": 153, "taker_buy_base": 79397.5, "taker_buy_quote": 8984.33759 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1131, "high": 0.1132, "low": 0.1125, "close": 0.1131, "volume": 158178.9, "close_time": 1767322799999, "quote_volume": 17862.3525, "trades": 176, "taker_buy_base": 70910.3, "taker_buy_quote": 8006.80979 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1131, "high": 0.1142, "low": 0.1129, "close": 0.1135, "volume": 376181.1, "close_time": 1767326399999, "quote_volume": 42697.24056, "trades": 396, "taker_buy_base": 159971.8, "taker_buy_quote": 18147.37354 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1137, "high": 0.1149, "low": 0.1134, "close": 0.1143, "volume": 535845.9, "close_time": 1767329999999, "quote_volume": 61198.84582, "trades": 382, "taker_buy_base": 359534.4, "taker_buy_quote": 41066.09097 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1142, "high": 0.1146, "low": 0.1138, "close": 0.1145, "volume": 76373.4, "close_time": 1767333599999, "quote_volume": 8715.68035, "trades": 85, "taker_buy_base": 30346.3, "taker_buy_quote": 3464.34537 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1146, "high": 0.1184, "low": 0.1143, "close": 0.1169, "volume": 1421068.4, "close_time": 1767337199999, "quote_volume": 165848.91516, "trades": 1161, "taker_buy_base": 770941.4, "taker_buy_quote": 89912.75368 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.117, "high": 0.1185, "low": 0.1163, "close": 0.1168, "volume": 919687.4, "close_time": 1767340799999, "quote_volume": 107645.12008, "trades": 758, "taker_buy_base": 509750.0, "taker_buy_quote": 59710.41601 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1167, "high": 0.1174, "low": 0.1161, "close": 0.1166, "volume": 250823.5, "close_time": 1767344399999, "quote_volume": 29308.33664, "trades": 233, "taker_buy_base": 178304.7, "taker_buy_quote": 20829.70085 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1166, "high": 0.1175, "low": 0.1154, "close": 0.1161, "volume": 493612.5, "close_time": 1767347999999, "quote_volume": 57459.22626, "trades": 448, "taker_buy_base": 196524.7, "taker_buy_quote": 22858.98523 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1162, "high": 0.1165, "low": 0.1156, "close": 0.1162, "volume": 380510.1, "close_time": 1767351599999, "quote_volume": 44186.4049, "trades": 403, "taker_buy_base": 218354.2, "taker_buy_quote": 25370.0305 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.116, "high": 0.1165, "low": 0.1151, "close": 0.1159, "volume": 334576.3, "close_time": 1767355199999, "quote_volume": 38753.90493, "trades": 314, "taker_buy_base": 150710.4, "taker_buy_quote": 17459.49824 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1159, "high": 0.1173, "low": 0.1155, "close": 0.1165, "volume": 585743.0, "close_time": 1767358799999, "quote_volume": 68153.08223, "trades": 587, "taker_buy_base": 263824.4, "taker_buy_quote": 30691.99647 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1165, "high": 0.1175, "low": 0.1163, "close": 0.1164, "volume": 548489.5, "close_time": 1767362399999, "quote_volume": 63991.63197, "trades": 381, "taker_buy_base": 339189.6, "taker_buy_quote": 39587.51895 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1164, "high": 0.1176, "low": 0.1157, "close": 0.1168, "volume": 533859.8, "close_time": 1767365999999, "quote_volume": 62433.93003, "trades": 473, "taker_buy_base": 298237.5, "taker_buy_quote": 34894.13621 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1169, "high": 0.1169, "low": 0.1154, "close": 0.1157, "volume": 229770.2, "close_time": 1767369599999, "quote_volume": 26690.46397, "trades": 276, "taker_buy_base": 120648.3, "taker_buy_quote": 14020.79978 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1158, "high": 0.1171, "low": 0.1155, "close": 0.1169, "volume": 302331.6, "close_time": 1767373199999, "quote_volume": 35157.76193, "trades": 349, "taker_buy_base": 143953.1, "taker_buy_quote": 16740.23239 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1169, "high": 0.1172, "low": 0.1163, "close": 0.1165, "volume": 281464.4, "close_time": 1767376799999, "quote_volume": 32837.15807, "trades": 389, "taker_buy_base": 150512.1, "taker_buy_quote": 17565.0198 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1163, "high": 0.117, "low": 0.1159, "close": 0.1164, "volume": 173352.2, "close_time": 1767380399999, "quote_volume": 20189.52925, "trades": 175, "taker_buy_base": 100842.4, "taker_buy_quote": 11752.35292 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1167, "high": 0.1173, "low": 0.1162, "close": 0.1167, "volume": 411015.7, "close_time": 1767383999999, "quote_volume": 47981.88458, "trades": 282, "taker_buy_base": 172771.2, "taker_buy_quote": 20194.51541 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1169, "high": 0.1173, "low": 0.1168, "close": 0.117, "volume": 159588.3, "close_time": 1767387599999, "quote_volume": 18691.0771, "trades": 161, "taker_buy_base": 94897.5, "taker_buy_quote": 11115.86274 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.117, "high": 0.1184, "low": 0.117, "close": 0.1176, "volume": 367212.3, "close_time": 1767391199999, "quote_volume": 43207.63332, "trades": 315, "taker_buy_base": 187457.0, "taker_buy_quote": 22040.64719 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1176, "high": 0.1188, "low": 0.1176, "close": 0.1182, "volume": 293003.0, "close_time": 1767394799999, "quote_volume": 34626.68559, "trades": 238, "taker_buy_base": 190242.8, "taker_buy_quote": 22474.45149 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1179, "high": 0.1186, "low": 0.1176, "close": 0.1183, "volume": 253767.9, "close_time": 1767398399999, "quote_volume": 30007.23225, "trades": 233, "taker_buy_base": 190248.3, "taker_buy_quote": 22500.9288 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1183, "high": 0.1304, "low": 0.1181, "close": 0.1249, "volume": 8975943.4, "close_time": 1767401999999, "quote_volume": 1123988.20195, "trades": 10023, "taker_buy_base": 4843361.0, "taker_buy_quote": 606322.29801 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.125, "high": 0.1253, "low": 0.1228, "close": 0.1236, "volume": 1571088.0, "close_time": 1767405599999, "quote_volume": 194728.42344, "trades": 1290, "taker_buy_base": 633700.5, "taker_buy_quote": 78567.51683 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1232, "high": 0.1236, "low": 0.1224, "close": 0.123, "volume": 402480.9, "close_time": 1767409199999, "quote_volume": 49456.99368, "trades": 359, "taker_buy_base": 169697.8, "taker_buy_quote": 20856.41791 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1231, "high": 0.1256, "low": 0.123, "close": 0.124, "volume": 881718.4, "close_time": 1767412799999, "quote_volume": 109702.28398, "trades": 602, "taker_buy_base": 385739.6, "taker_buy_quote": 47991.19862 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1239, "high": 0.1241, "low": 0.1228, "close": 0.1229, "volume": 291809.9, "close_time": 1767416399999, "quote_volume": 36018.78796, "trades": 263, "taker_buy_base": 113770.5, "taker_buy_quote": 14045.11102 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.123, "high": 0.1238, "low": 0.122, "close": 0.1223, "volume": 484838.2, "close_time": 1767419999999, "quote_volume": 59484.09531, "trades": 470, "taker_buy_base": 167193.1, "taker_buy_quote": 20515.74997 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1223, "high": 0.123, "low": 0.1204, "close": 0.1208, "volume": 873502.8, "close_time": 1767423599999, "quote_volume": 105986.96438, "trades": 715, "taker_buy_base": 237023.9, "taker_buy_quote": 28786.19761 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1189, "close": 0.1198, "volume": 677245.0, "close_time": 1767427199999, "quote_volume": 81123.85843, "trades": 618, "taker_buy_base": 343045.3, "taker_buy_quote": 41153.79819 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1197, "high": 0.1211, "low": 0.1193, "close": 0.1203, "volume": 871904.1, "close_time": 1767430799999, "quote_volume": 104803.74931, "trades": 612, "taker_buy_base": 524912.6, "taker_buy_quote": 63148.87778 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1202, "high": 0.1216, "low": 0.1202, "close": 0.1208, "volume": 315852.1, "close_time": 1767434399999, "quote_volume": 38256.03623, "trades": 250, "taker_buy_base": 154576.8, "taker_buy_quote": 18727.08926 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.121, "high": 0.1226, "low": 0.121, "close": 0.1215, "volume": 801619.1, "close_time": 1767437999999, "quote_volume": 97846.29714, "trades": 614, "taker_buy_base": 278627.5, "taker_buy_quote": 33983.00469 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1216, "high": 0.1219, "low": 0.1212, "close": 0.1216, "volume": 93603.8, "close_time": 1767441599999, "quote_volume": 11378.38612, "trades": 124, "taker_buy_base": 60633.4, "taker_buy_quote": 7370.82366 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1215, "high": 0.1218, "low": 0.1206, "close": 0.1213, "volume": 259929.7, "close_time": 1767445199999, "quote_volume": 31481.64393, "trades": 267, "taker_buy_base": 134204.2, "taker_buy_quote": 16249.4896 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1212, "high": 0.1215, "low": 0.1208, "close": 0.1213, "volume": 133171.2, "close_time": 1767448799999, "quote_volume": 16136.02671, "trades": 105, "taker_buy_base": 84026.8, "taker_buy_quote": 10190.00785 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1214, "high": 0.1223, "low": 0.1213, "close": 0.1223, "volume": 608116.5, "close_time": 1767452399999, "quote_volume": 74050.47258, "trades": 553, "taker_buy_base": 348957.9, "taker_buy_quote": 42518.73806 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1213, "close": 0.1215, "volume": 553558.0, "close_time": 1767455999999, "quote_volume": 67616.04406, "trades": 390, "taker_buy_base": 200065.1, "taker_buy_quote": 24431.41035 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1215, "high": 0.1221, "low": 0.1212, "close": 0.1216, "volume": 286776.2, "close_time": 1767459599999, "quote_volume": 34879.67884, "trades": 366, "taker_buy_base": 169119.7, "taker_buy_quote": 20568.60778 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1217, "high": 0.1218, "low": 0.1203, "close": 0.1206, "volume": 209360.6, "close_time": 1767463199999, "quote_volume": 25268.20846, "trades": 153, "taker_buy_base": 49986.2, "taker_buy_quote": 6040.28497 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1206, "high": 0.1211, "low": 0.1202, "close": 0.121, "volume": 124276.0, "close_time": 1767466799999, "quote_volume": 14994.64116, "trades": 156, "taker_buy_base": 81808.4, "taker_buy_quote": 9870.58882 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1212, "high": 0.1213, "low": 0.1203, "close": 0.1206, "volume": 107375.5, "close_time": 1767470399999, "quote_volume": 12943.48318, "trades": 123, "taker_buy_base": 77666.9, "taker_buy_quote": 9361.78809 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1207, "high": 0.1208, "low": 0.1195, "close": 0.1203, "volume": 333244.2, "close_time": 1767473999999, "quote_volume": 39968.90998, "trades": 303, "taker_buy_base": 145439.2, "taker_buy_quote": 17464.20429 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1203, "high": 0.121, "low": 0.1201, "close": 0.1209, "volume": 180479.2, "close_time": 1767477599999, "quote_volume": 21791.36114, "trades": 172, "taker_buy_base": 140619.0, "taker_buy_quote": 16978.60585 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1209, "high": 0.122, "low": 0.1209, "close": 0.1219, "volume": 249203.6, "close_time": 1767481199999, "quote_volume": 30246.46457, "trades": 256, "taker_buy_base": 118097.2, "taker_buy_quote": 14328.73336 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.122, "high": 0.1227, "low": 0.1217, "close": 0.1227, "volume": 360740.5, "close_time": 1767484799999, "quote_volume": 44102.11679, "trades": 295, "taker_buy_base": 209384.9, "taker_buy_quote": 25615.05514 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1227, "high": 0.1228, "low": 0.12, "close": 0.1206, "volume": 1171753.3, "close_time": 1767488399999, "quote_volume": 141875.73318, "trades": 931, "taker_buy_base": 426894.6, "taker_buy_quote": 51763.79337 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1205, "high": 0.1208, "low": 0.1202, "close": 0.1206, "volume": 187905.7, "close_time": 1767491999999, "quote_volume": 22632.14637, "trades": 198, "taker_buy_base": 94646.8, "taker_buy_quote": 11402.97288 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.1207, "high": 0.1208, "low": 0.12, "close": 0.1201, "volume": 185093.3, "close_time": 1767495599999, "quote_volume": 22290.04863, "trades": 202, "taker_buy_base": 54638.7, "taker_buy_quote": 6577.48048 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1201, "high": 0.121, "low": 0.1201, "close": 0.1207, "volume": 374623.2, "close_time": 1767499199999, "quote_volume": 45140.02199, "trades": 260, "taker_buy_base": 244987.9, "taker_buy_quote": 29522.02702 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1207, "high": 0.121, "low": 0.1204, "close": 0.1204, "volume": 56766.5, "close_time": 1767502799999, "quote_volume": 6851.00441, "trades": 87, "taker_buy_base": 24174.1, "taker_buy_quote": 2916.88382 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.1205, "high": 0.1209, "low": 0.1202, "close": 0.1208, "volume": 230639.5, "close_time": 1767506399999, "quote_volume": 27805.87849, "trades": 192, "taker_buy_base": 114154.0, "taker_buy_quote": 13769.79438 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1198, "close": 0.12, "volume": 236888.8, "close_time": 1767509999999, "quote_volume": 28538.99615, "trades": 298, "taker_buy_base": 129456.2, "taker_buy_quote": 15592.5119 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1201, "high": 0.1207, "low": 0.1198, "close": 0.1206, "volume": 96046.0, "close_time": 1767513599999, "quote_volume": 11540.20651, "trades": 104, "taker_buy_base": 59039.5, "taker_buy_quote": 7092.7006 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1204, "high": 0.1205, "low": 0.1197, "close": 0.1201, "volume": 234389.1, "close_time": 1767517199999, "quote_volume": 28171.86391, "trades": 222, "taker_buy_base": 126632.1, "taker_buy_quote": 15222.83368 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1202, "high": 0.1204, "low": 0.118, "close": 0.1203, "volume": 1124269.3, "close_time": 1767520799999, "quote_volume": 134168.34467, "trades": 747, "taker_buy_base": 457141.3, "taker_buy_quote": 54666.49742 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1202, "high": 0.1211, "low": 0.12, "close": 0.1207, "volume": 608432.6, "close_time": 1767524399999, "quote_volume": 73355.27184, "trades": 520, "taker_buy_base": 443191.3, "taker_buy_quote": 53441.90581 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1204, "close": 0.1208, "volume": 258938.8, "close_time": 1767527999999, "quote_volume": 31242.19378, "trades": 201, "taker_buy_base": 118400.7, "taker_buy_quote": 14294.79824 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1203, "close": 0.1205, "volume": 124191.6, "close_time": 1767531599999, "quote_volume": 14978.00824, "trades": 135, "taker_buy_base": 45718.2, "taker_buy_quote": 5516.3181 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1205, "high": 0.1211, "low": 0.1201, "close": 0.121, "volume": 119809.3, "close_time": 1767535199999, "quote_volume": 14473.26527, "trades": 158, "taker_buy_base": 45250.3, "taker_buy_quote": 5465.01771 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1211, "high": 0.1212, "low": 0.1202, "close": 0.1209, "volume": 162728.3, "close_time": 1767538799999, "quote_volume": 19627.90351, "trades": 179, "taker_buy_base": 91282.0, "taker_buy_quote": 11012.89282 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1209, "high": 0.1221, "low": 0.1209, "close": 0.1218, "volume": 411830.8, "close_time": 1767542399999, "quote_volume": 50049.6376, "trades": 303, "taker_buy_base": 232354.7, "taker_buy_quote": 28238.06359 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1218, "high": 0.1228, "low": 0.1217, "close": 0.1227, "volume": 236545.5, "close_time": 1767545999999, "quote_volume": 28949.45119, "trades": 203, "taker_buy_base": 171290.9, "taker_buy_quote": 20967.95025 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1227, "high": 0.1242, "low": 0.1227, "close": 0.1236, "volume": 615969.3, "close_time": 1767549599999, "quote_volume": 76086.99229, "trades": 418, "taker_buy_base": 367270.5, "taker_buy_quote": 45369.10071 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1237, "high": 0.1238, "low": 0.1225, "close": 0.1233, "volume": 145587.1, "close_time": 1767553199999, "quote_volume": 17940.20892, "trades": 154, "taker_buy_base": 51070.9, "taker_buy_quote": 6295.4489 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1232, "high": 0.1234, "low": 0.1217, "close": 0.1224, "volume": 305918.3, "close_time": 1767556799999, "quote_volume": 37392.56, "trades": 242, "taker_buy_base": 127230.1, "taker_buy_quote": 15551.60847 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1221, "close": 0.1225, "volume": 116566.8, "close_time": 1767560399999, "quote_volume": 14273.44978, "trades": 89, "taker_buy_base": 66651.0, "taker_buy_quote": 8162.46735 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1225, "high": 0.1237, "low": 0.1224, "close": 0.1234, "volume": 307390.6, "close_time": 1767563999999, "quote_volume": 37793.95891, "trades": 225, "taker_buy_base": 164822.2, "taker_buy_quote": 20258.3599 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.1234, "high": 0.1253, "low": 0.1233, "close": 0.1238, "volume": 769581.1, "close_time": 1767567599999, "quote_volume": 95723.44767, "trades": 596, "taker_buy_base": 421028.3, "taker_buy_quote": 52352.04091 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1219, "close": 0.1223, "volume": 969012.2, "close_time": 1767571199999, "quote_volume": 118776.65782, "trades": 552, "taker_buy_base": 469663.9, "taker_buy_quote": 57568.45294 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1223, "high": 0.1229, "low": 0.1207, "close": 0.1219, "volume": 393274.7, "close_time": 1767574799999, "quote_volume": 47899.56847, "trades": 304, "taker_buy_base": 248375.5, "taker_buy_quote": 30250.29139 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.122, "high": 0.1236, "low": 0.1218, "close": 0.1234, "volume": 405933.5, "close_time": 1767578399999, "quote_volume": 49923.51565, "trades": 306, "taker_buy_base": 213896.9, "taker_buy_quote": 26310.80134 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1235, "high": 0.1236, "low": 0.1217, "close": 0.1218, "volume": 240081.6, "close_time": 1767581999999, "quote_volume": 29452.33929, "trades": 196, "taker_buy_base": 99915.7, "taker_buy_quote": 12276.75061 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1217, "high": 0.122, "low": 0.1209, "close": 0.1217, "volume": 292522.8, "close_time": 1767585599999, "quote_volume": 35497.76394, "trades": 249, "taker_buy_base": 160857.0, "taker_buy_quote": 19532.77187 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1217, "high": 0.1219, "low": 0.1185, "close": 0.1203, "volume": 1082233.5, "close_time": 1767589199999, "quote_volume": 129989.81581, "trades": 648, "taker_buy_base": 287265.5, "taker_buy_quote": 34622.75354 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1203, "high": 0.1204, "low": 0.1195, "close": 0.1195, "volume": 131632.8, "close_time": 1767592799999, "quote_volume": 15811.04936, "trades": 150, "taker_buy_base": 84637.4, "taker_buy_quote": 10164.584 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1196, "high": 0.1226, "low": 0.1185, "close": 0.1214, "volume": 912895.0, "close_time": 1767596399999, "quote_volume": 109838.23086, "trades": 635, "taker_buy_base": 445670.3, "taker_buy_quote": 53689.2954 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1214, "high": 0.1229, "low": 0.1213, "close": 0.1215, "volume": 708847.6, "close_time": 1767599999999, "quote_volume": 86539.4317, "trades": 416, "taker_buy_base": 298318.2, "taker_buy_quote": 36420.25027 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1215, "high": 0.1229, "low": 0.1209, "close": 0.1226, "volume": 1006146.6, "close_time": 1767603599999, "quote_volume": 122626.93139, "trades": 679, "taker_buy_base": 386522.8, "taker_buy_quote": 47142.06271 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1226, "high": 0.1229, "low": 0.1205, "close": 0.1205, "volume": 810620.7, "close_time": 1767607199999, "quote_volume": 98652.66746, "trades": 509, "taker_buy_base": 244922.3, "taker_buy_quote": 29797.81846 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1206, "high": 0.1215, "low": 0.1201, "close": 0.1208, "volume": 319582.9, "close_time": 1767610799999, "quote_volume": 38557.22218, "trades": 249, "taker_buy_base": 150277.7, "taker_buy_quote": 18127.74899 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1205, "close": 0.1212, "volume": 155333.8, "close_time": 1767614399999, "quote_volume": 18792.93997, "trades": 111, "taker_buy_base": 39168.7, "taker_buy_quote": 4738.70597 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1211, "high": 0.1215, "low": 0.12, "close": 0.121, "volume": 256743.9, "close_time": 1767617999999, "quote_volume": 30984.46792, "trades": 257, "taker_buy_base": 88519.7, "taker_buy_quote": 10673.04378 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.121, "high": 0.1214, "low": 0.12, "close": 0.1205, "volume": 319993.5, "close_time": 1767621599999, "quote_volume": 38545.97362, "trades": 321, "taker_buy_base": 152868.8, "taker_buy_quote": 18408.91574 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1204, "high": 0.1223, "low": 0.1201, "close": 0.1219, "volume": 379020.7, "close_time": 1767625199999, "quote_volume": 45981.34034, "trades": 318, "taker_buy_base": 193393.3, "taker_buy_quote": 23486.70987 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1219, "high": 0.1241, "low": 0.1211, "close": 0.124, "volume": 817236.9, "close_time": 1767628799999, "quote_volume": 100464.8042, "trades": 522, "taker_buy_base": 530959.1, "taker_buy_quote": 65312.93159 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1239, "high": 0.1239, "low": 0.1222, "close": 0.1227, "volume": 402339.7, "close_time": 1767632399999, "quote_volume": 49427.8959, "trades": 297, "taker_buy_base": 172296.8, "taker_buy_quote": 21193.26325 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1226, "high": 0.1229, "low": 0.1201, "close": 0.1214, "volume": 1020920.1, "close_time": 1767635999999, "quote_volume": 124105.09401, "trades": 719, "taker_buy_base": 491579.0, "taker_buy_quote": 59781.74955 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1214, "high": 0.1228, "low": 0.1209, "close": 0.1228, "volume": 364435.5, "close_time": 1767639599999, "quote_volume": 44246.35233, "trades": 225, "taker_buy_base": 194451.4, "taker_buy_quote": 23630.40856 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1226, "high": 0.1228, "low": 0.1219, "close": 0.122, "volume": 305807.2, "close_time": 1767643199999, "quote_volume": 37406.87144, "trades": 185, "taker_buy_base": 109203.5, "taker_buy_quote": 13350.17856 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.122, "high": 0.1232, "low": 0.1215, "close": 0.1218, "volume": 218021.2, "close_time": 1767646799999, "quote_volume": 26684.18681, "trades": 157, "taker_buy_base": 101600.8, "taker_buy_quote": 12427.00746 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1221, "high": 0.1224, "low": 0.1216, "close": 0.1219, "volume": 135313.1, "close_time": 1767650399999, "quote_volume": 16494.43898, "trades": 114, "taker_buy_base": 83609.6, "taker_buy_quote": 10191.42608 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1218, "high": 0.1238, "low": 0.1218, "close": 0.1235, "volume": 321405.7, "close_time": 1767653999999, "quote_volume": 39540.43921, "trades": 158, "taker_buy_base": 142500.0, "taker_buy_quote": 17517.757 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1234, "high": 0.1238, "low": 0.1227, "close": 0.1236, "volume": 308632.8, "close_time": 1767657599999, "quote_volume": 38017.65304, "trades": 190, "taker_buy_base": 186961.3, "taker_buy_quote": 23037.58264 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1235, "high": 0.1235, "low": 0.1214, "close": 0.1225, "volume": 501035.2, "close_time": 1767661199999, "quote_volume": 61324.72712, "trades": 336, "taker_buy_base": 249407.8, "taker_buy_quote": 30510.74591 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1228, "high": 0.1232, "low": 0.122, "close": 0.122, "volume": 555827.8, "close_time": 1767664799999, "quote_volume": 68167.96504, "trades": 304, "taker_buy_base": 243558.7, "taker_buy_quote": 29880.75415 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1215, "close": 0.1218, "volume": 125254.6, "close_time": 1767668399999, "quote_volume": 15270.90852, "trades": 121, "taker_buy_base": 72396.2, "taker_buy_quote": 8830.75471 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1217, "high": 0.1229, "low": 0.1217, "close": 0.1227, "volume": 214358.3, "close_time": 1767671999999, "quote_volume": 26225.76527, "trades": 164, "taker_buy_base": 76851.7, "taker_buy_quote": 9414.45916 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1227, "high": 0.1236, "low": 0.1227, "close": 0.1231, "volume": 361670.4, "close_time": 1767675599999, "quote_volume": 44563.71822, "trades": 329, "taker_buy_base": 142488.9, "taker_buy_quote": 17553.79321 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.1231, "high": 0.1232, "low": 0.1221, "close": 0.1225, "volume": 148484.6, "close_time": 1767679199999, "quote_volume": 18201.88825, "trades": 217, "taker_buy_base": 69539.5, "taker_buy_quote": 8525.82493 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1216, "close": 0.1224, "volume": 313966.6, "close_time": 1767682799999, "quote_volume": 38403.06249, "trades": 235, "taker_buy_base": 202082.8, "taker_buy_quote": 24728.03484 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1223, "high": 0.123, "low": 0.1219, "close": 0.1225, "volume": 1322128.3, "close_time": 1767686399999, "quote_volume": 161975.68986, "trades": 605, "taker_buy_base": 833975.8, "taker_buy_quote": 102186.00211 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1225, "high": 0.1242, "low": 0.1222, "close": 0.1225, "volume": 755431.7, "close_time": 1767689999999, "quote_volume": 93018.40761, "trades": 472, "taker_buy_base": 356195.7, "taker_buy_quote": 43832.09708 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1227, "high": 0.1234, "low": 0.1225, "close": 0.1226, "volume": 314898.8, "close_time": 1767693599999, "quote_volume": 38732.88931, "trades": 265, "taker_buy_base": 199933.2, "taker_buy_quote": 24602.36663 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1225, "high": 0.1229, "low": 0.1214, "close": 0.1225, "volume": 568560.8, "close_time": 1767697199999, "quote_volume": 69565.23379, "trades": 353, "taker_buy_base": 298616.4, "taker_buy_quote": 36538.93718 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1225, "high": 0.1237, "low": 0.1225, "close": 0.123, "volume": 351363.7, "close_time": 1767700799999, "quote_volume": 43324.19567, "trades": 261, "taker_buy_base": 181867.9, "taker_buy_quote": 22439.03669 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1231, "high": 0.1246, "low": 0.123, "close": 0.1246, "volume": 593617.7, "close_time": 1767704399999, "quote_volume": 73646.81068, "trades": 448, "taker_buy_base": 374739.7, "taker_buy_quote": 46516.24241 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.1246, "high": 0.1248, "low": 0.1242, "close": 0.1244, "volume": 241041.3, "close_time": 1767707999999, "quote_volume": 30002.75321, "trades": 206, "taker_buy_base": 94358.8, "taker_buy_quote": 11748.74823 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.1243, "high": 0.1249, "low": 0.1229, "close": 0.1234, "volume": 836017.2, "close_time": 1767711599999, "quote_volume": 103733.01046, "trades": 582, "taker_buy_base": 342904.3, "taker_buy_quote": 42516.06577 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1235, "high": 0.1237, "low": 0.1213, "close": 0.1221, "volume": 467979.4, "close_time": 1767715199999, "quote_volume": 57333.07139, "trades": 325, "taker_buy_base": 225835.3, "taker_buy_quote": 27620.69261 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1222, "high": 0.1228, "low": 0.1188, "close": 0.1201, "volume": 1669348.5, "close_time": 1767718799999, "quote_volume": 201240.90703, "trades": 932, "taker_buy_base": 738707.6, "taker_buy_quote": 89066.52878 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.12, "high": 0.1209, "low": 0.1177, "close": 0.1179, "volume": 756561.6, "close_time": 1767722399999, "quote_volume": 90392.44641, "trades": 574, "taker_buy_base": 399328.0, "taker_buy_quote": 47682.57264 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1178, "high": 0.1196, "low": 0.1177, "close": 0.1194, "volume": 363356.3, "close_time": 1767725999999, "quote_volume": 43227.07386, "trades": 285, "taker_buy_base": 236498.6, "taker_buy_quote": 28136.69302 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.1194, "high": 0.1199, "low": 0.1191, "close": 0.1193, "volume": 198189.0, "close_time": 1767729599999, "quote_volume": 23706.66145, "trades": 163, "taker_buy_base": 111518.6, "taker_buy_quote": 13346.97955 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1195, "high": 0.1212, "low": 0.1195, "close": 0.121, "volume": 238628.1, "close_time": 1767733199999, "quote_volume": 28755.90463, "trades": 194, "taker_buy_base": 114858.1, "taker_buy_quote": 13843.03665 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.1209, "high": 0.1225, "low": 0.1206, "close": 0.1222, "volume": 448054.4, "close_time": 1767736799999, "quote_volume": 54533.8137, "trades": 396, "taker_buy_base": 152207.9, "taker_buy_quote": 18534.79172 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.1224, "high": 0.1224, "low": 0.1214, "close": 0.1218, "volume": 127012.2, "close_time": 1767740399999, "quote_volume": 15484.84318, "trades": 115, "taker_buy_base": 91659.2, "taker_buy_quote": 11175.61667 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.1219, "high": 0.1233, "low": 0.1217, "close": 0.1232, "volume": 344528.8, "close_time": 1767743999999, "quote_volume": 42159.85818, "trades": 344, "taker_buy_base": 126088.9, "taker_buy_quote": 15450.07988 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1231, "high": 0.1233, "low": 0.1212, "close": 0.1215, "volume": 406806.0, "close_time": 1767747599999, "quote_volume": 49576.47972, "trades": 365, "taker_buy_base": 158090.6, "taker_buy_quote": 19309.21562 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.1216, "high": 0.1221, "low": 0.1204, "close": 0.1212, "volume": 300783.3, "close_time": 1767751199999, "quote_volume": 36515.39828, "trades": 385, "taker_buy_base": 176582.3, "taker_buy_quote": 21422.74556 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.1211, "high": 0.1215, "low": 0.1206, "close": 0.1212, "volume": 318591.7, "close_time": 1767754799999, "quote_volume": 38538.44192, "trades": 302, "taker_buy_base": 173394.4, "taker_buy_quote": 20982.25957 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1213, "high": 0.122, "low": 0.1213, "close": 0.1218, "volume": 349000.7, "close_time": 1767758399999, "quote_volume": 42494.60786, "trades": 246, "taker_buy_base": 216435.6, "taker_buy_quote": 26349.35322 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1208, "close": 0.121, "volume": 332883.7, "close_time": 1767761999999, "quote_volume": 40467.29809, "trades": 281, "taker_buy_base": 108177.1, "taker_buy_quote": 13156.28787 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.121, "high": 0.122, "low": 0.1208, "close": 0.1212, "volume": 170587.8, "close_time": 1767765599999, "quote_volume": 20695.62768, "trades": 195, "taker_buy_base": 51559.6, "taker_buy_quote": 6258.8478 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.1212, "high": 0.1213, "low": 0.1197, "close": 0.12, "volume": 325552.3, "close_time": 1767769199999, "quote_volume": 39105.7435, "trades": 338, "taker_buy_base": 135618.4, "taker_buy_quote": 16296.29544 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.12, "high": 0.1222, "low": 0.12, "close": 0.1222, "volume": 165970.8, "close_time": 1767772799999, "quote_volume": 20155.20015, "trades": 239, "taker_buy_base": 111072.1, "taker_buy_quote": 13489.47245 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1222, "high": 0.1224, "low": 0.1214, "close": 0.1217, "volume": 393708.3, "close_time": 1767776399999, "quote_volume": 48041.87827, "trades": 360, "taker_buy_base": 213746.1, "taker_buy_quote": 26091.33824 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1216, "high": 0.1218, "low": 0.1197, "close": 0.1198, "volume": 290948.1, "close_time": 1767779999999, "quote_volume": 35122.51707, "trades": 289, "taker_buy_base": 147139.1, "taker_buy_quote": 17746.27999 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1197, "high": 0.122, "low": 0.1196, "close": 0.1214, "volume": 408260.6, "close_time": 1767783599999, "quote_volume": 49404.88463, "trades": 362, "taker_buy_base": 265511.1, "taker_buy_quote": 32117.53195 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1215, "high": 0.1326, "low": 0.1215, "close": 0.1265, "volume": 6058323.2, "close_time": 1767787199999, "quote_volume": 772572.76262, "trades": 6024, "taker_buy_base": 3377798.3, "taker_buy_quote": 430152.84186 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1267, "high": 0.1276, "low": 0.1199, "close": 0.121, "volume": 5395065.5, "close_time": 1767790799999, "quote_volume": 664528.36053, "trades": 3945, "taker_buy_base": 2503093.7, "taker_buy_quote": 308112.02932 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.121, "high": 0.1219, "low": 0.1198, "close": 0.1199, "volume": 755275.0, "close_time": 1767794399999, "quote_volume": 91282.81233, "trades": 813, "taker_buy_base": 326294.8, "taker_buy_quote": 39504.99213 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1199, "high": 0.1209, "low": 0.1188, "close": 0.1207, "volume": 922836.5, "close_time": 1767797999999, "quote_volume": 110459.59761, "trades": 951, "taker_buy_base": 470742.5, "taker_buy_quote": 56372.55012 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1209, "high": 0.121, "low": 0.1186, "close": 0.1192, "volume": 487246.2, "close_time": 1767801599999, "quote_volume": 58216.67359, "trades": 639, "taker_buy_base": 245491.9, "taker_buy_quote": 29325.54808 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1192, "high": 0.1205, "low": 0.1192, "close": 0.1203, "volume": 457836.1, "close_time": 1767805199999, "quote_volume": 54873.20128, "trades": 497, "taker_buy_base": 243547.9, "taker_buy_quote": 29215.27031 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1202, "high": 0.1203, "low": 0.1195, "close": 0.1197, "volume": 391833.3, "close_time": 1767808799999, "quote_volume": 47037.48821, "trades": 360, "taker_buy_base": 185172.7, "taker_buy_quote": 22227.15377 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1197, "high": 0.1212, "low": 0.1195, "close": 0.1197, "volume": 235158.4, "close_time": 1767812399999, "quote_volume": 28300.08173, "trades": 299, "taker_buy_base": 142077.1, "taker_buy_quote": 17107.6809 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1198, "high": 0.1201, "low": 0.1183, "close": 0.1191, "volume": 112162.0, "close_time": 1767815999999, "quote_volume": 13351.77278, "trades": 233, "taker_buy_base": 63417.1, "taker_buy_quote": 7548.43982 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.119, "high": 0.1191, "low": 0.1181, "close": 0.1186, "volume": 140184.0, "close_time": 1767819599999, "quote_volume": 16629.06385, "trades": 200, "taker_buy_base": 96137.2, "taker_buy_quote": 11408.42213 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1187, "high": 0.1193, "low": 0.1185, "close": 0.1187, "volume": 192397.5, "close_time": 1767823199999, "quote_volume": 22895.88081, "trades": 223, "taker_buy_base": 105445.7, "taker_buy_quote": 12550.09589 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1187, "high": 0.1192, "low": 0.1175, "close": 0.1176, "volume": 212286.0, "close_time": 1767826799999, "quote_volume": 25136.76658, "trades": 271, "taker_buy_base": 108452.4, "taker_buy_quote": 12850.98086 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1176, "high": 0.1187, "low": 0.1174, "close": 0.1185, "volume": 343352.1, "close_time": 1767830399999, "quote_volume": 40583.03521, "trades": 326, "taker_buy_base": 167124.2, "taker_buy_quote": 19741.89038 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1185, "high": 0.119, "low": 0.1171, "close": 0.1179, "volume": 333630.2, "close_time": 1767833999999, "quote_volume": 39294.95067, "trades": 394, "taker_buy_base": 137924.9, "taker_buy_quote": 16251.81267 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1179, "high": 0.1184, "low": 0.1176, "close": 0.118, "volume": 211782.3, "close_time": 1767837599999, "quote_volume": 24993.00433, "trades": 189, "taker_buy_base": 118249.4, "taker_buy_quote": 13957.01786 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1179, "high": 0.1179, "low": 0.1152, "close": 0.1156, "volume": 908986.9, "close_time": 1767841199999, "quote_volume": 105802.30728, "trades": 723, "taker_buy_base": 353752.7, "taker_buy_quote": 41113.87091 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.1156, "high": 0.1161, "low": 0.1143, "close": 0.1151, "volume": 446491.4, "close_time": 1767844799999, "quote_volume": 51451.13925, "trades": 457, "taker_buy_base": 220039.1, "taker_buy_quote": 25339.27341 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.115, "high": 0.1162, "low": 0.1149, "close": 0.1159, "volume": 204908.8, "close_time": 1767848399999, "quote_volume": 23678.38223, "trades": 294, "taker_buy_base": 83536.9, "taker_buy_quote": 9647.23919 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.116, "high": 0.1169, "low": 0.1159, "close": 0.1162, "volume": 287379.4, "close_time": 1767851999999, "quote_volume": 33472.28228, "trades": 314, "taker_buy_base": 167839.6, "taker_buy_quote": 19552.2121 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1143, "close": 0.1143, "volume": 344402.0, "close_time": 1767855599999, "quote_volume": 39727.51938, "trades": 431, "taker_buy_base": 117121.4, "taker_buy_quote": 13528.14272 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1143, "high": 0.1165, "low": 0.1135, "close": 0.1161, "volume": 542801.8, "close_time": 1767859199999, "quote_volume": 62397.37816, "trades": 469, "taker_buy_base": 351133.2, "taker_buy_quote": 40417.6017 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.116, "high": 0.1161, "low": 0.1145, "close": 0.1146, "volume": 221936.0, "close_time": 1767862799999, "quote_volume": 25633.03738, "trades": 272, "taker_buy_base": 108689.4, "taker_buy_quote": 12548.31919 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.1146, "high": 0.1155, "low": 0.1142, "close": 0.1144, "volume": 391788.3, "close_time": 1767866399999, "quote_volume": 44949.62698, "trades": 356, "taker_buy_base": 168315.1, "taker_buy_quote": 19301.30309 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.1143, "high": 0.1159, "low": 0.1136, "close": 0.1157, "volume": 265335.3, "close_time": 1767869999999, "quote_volume": 30379.44213, "trades": 304, "taker_buy_base": 113654.3, "taker_buy_quote": 13025.31638 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.1156, "high": 0.1157, "low": 0.1141, "close": 0.1149, "volume": 305732.6, "close_time": 1767873599999, "quote_volume": 35024.81501, "trades": 298, "taker_buy_base": 121606.0, "taker_buy_quote": 13927.70727 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1151, "high": 0.1152, "low": 0.1139, "close": 0.1145, "volume": 296185.0, "close_time": 1767877199999, "quote_volume": 33900.51602, "trades": 339, "taker_buy_base": 162406.5, "taker_buy_quote": 18589.58574 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1145, "high": 0.115, "low": 0.114, "close": 0.1145, "volume": 61148.9, "close_time": 1767880799999, "quote_volume": 7003.17954, "trades": 86, "taker_buy_base": 31336.1, "taker_buy_quote": 3591.50272 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1144, "high": 0.1152, "low": 0.1136, "close": 0.1147, "volume": 640809.8, "close_time": 1767884399999, "quote_volume": 73333.897, "trades": 554, "taker_buy_base": 287256.2, "taker_buy_quote": 32861.28391 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1146, "high": 0.1163, "low": 0.114, "close": 0.1163, "volume": 555412.6, "close_time": 1767887999999, "quote_volume": 64071.20764, "trades": 514, "taker_buy_base": 366403.3, "taker_buy_quote": 42303.73125 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1163, "high": 0.1167, "low": 0.1151, "close": 0.1166, "volume": 227593.4, "close_time": 1767891599999, "quote_volume": 26401.6082, "trades": 241, "taker_buy_base": 150484.3, "taker_buy_quote": 17442.88259 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1156, "close": 0.1159, "volume": 75615.5, "close_time": 1767895199999, "quote_volume": 8781.89418, "trades": 127, "taker_buy_base": 48199.0, "taker_buy_quote": 5597.21322 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1159, "high": 0.1168, "low": 0.1158, "close": 0.1161, "volume": 235661.5, "close_time": 1767898799999, "quote_volume": 27406.0405, "trades": 235, "taker_buy_base": 157729.7, "taker_buy_quote": 18345.00788 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.1161, "high": 0.1167, "low": 0.1151, "close": 0.1155, "volume": 279160.6, "close_time": 1767902399999, "quote_volume": 32284.68433, "trades": 301, "taker_buy_base": 146452.5, "taker_buy_quote": 16922.13165 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1155, "high": 0.1175, "low": 0.1146, "close": 0.1168, "volume": 846468.1, "close_time": 1767905999999, "quote_volume": 98201.42946, "trades": 774, "taker_buy_base": 511384.3, "taker_buy_quote": 59401.49892 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1168, "high": 0.1175, "low": 0.1165, "close": 0.1167, "volume": 238090.3, "close_time": 1767909599999, "quote_volume": 27837.85409, "trades": 237, "taker_buy_base": 99236.6, "taker_buy_quote": 11600.99276 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1167, "high": 0.1171, "low": 0.1154, "close": 0.1161, "volume": 185109.6, "close_time": 1767913199999, "quote_volume": 21512.68611, "trades": 143, "taker_buy_base": 107589.8, "taker_buy_quote": 12493.97076 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1162, "high": 0.1164, "low": 0.1161, "close": 0.1162, "volume": 117345.9, "close_time": 1767916799999, "quote_volume": 13644.799, "trades": 96, "taker_buy_base": 53769.1, "taker_buy_quote": 6253.95774 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1159, "close": 0.1161, "volume": 183953.3, "close_time": 1767920399999, "quote_volume": 21370.01671, "trades": 180, "taker_buy_base": 117354.0, "taker_buy_quote": 13634.32529 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1162, "high": 0.1165, "low": 0.1148, "close": 0.115, "volume": 566188.6, "close_time": 1767923999999, "quote_volume": 65575.84296, "trades": 410, "taker_buy_base": 262262.6, "taker_buy_quote": 30347.45751 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1151, "high": 0.1157, "low": 0.1151, "close": 0.1153, "volume": 251210.5, "close_time": 1767927599999, "quote_volume": 28971.54914, "trades": 141, "taker_buy_base": 190594.5, "taker_buy_quote": 21975.62901 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1153, "high": 0.1168, "low": 0.1153, "close": 0.1162, "volume": 329100.1, "close_time": 1767931199999, "quote_volume": 38219.95889, "trades": 225, "taker_buy_base": 150264.3, "taker_buy_quote": 17438.87239 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1158, "close": 0.116, "volume": 131738.0, "close_time": 1767934799999, "quote_volume": 15294.66458, "trades": 109, "taker_buy_base": 64576.2, "taker_buy_quote": 7498.42664 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1161, "high": 0.1164, "low": 0.1157, "close": 0.1163, "volume": 178548.0, "close_time": 1767938399999, "quote_volume": 20709.68348, "trades": 130, "taker_buy_base": 103208.1, "taker_buy_quote": 11973.91939 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1163, "high": 0.1167, "low": 0.1161, "close": 0.1165, "volume": 256136.6, "close_time": 1767941999999, "quote_volume": 29823.41504, "trades": 125, "taker_buy_base": 59868.8, "taker_buy_quote": 6969.01052 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1165, "high": 0.1165, "low": 0.1161, "close": 0.1163, "volume": 53619.3, "close_time": 1767945599999, "quote_volume": 6235.28476, "trades": 63, "taker_buy_base": 24268.2, "taker_buy_quote": 2822.86011 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1145, "close": 0.1151, "volume": 610625.8, "close_time": 1767949199999, "quote_volume": 70579.01005, "trades": 428, "taker_buy_base": 244625.7, "taker_buy_quote": 28257.69817 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1152, "high": 0.1161, "low": 0.1146, "close": 0.1147, "volume": 540777.0, "close_time": 1767952799999, "quote_volume": 62482.31286, "trades": 472, "taker_buy_base": 154294.1, "taker_buy_quote": 17829.17146 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1148, "high": 0.1153, "low": 0.1143, "close": 0.1151, "volume": 250638.1, "close_time": 1767956399999, "quote_volume": 28744.87092, "trades": 224, "taker_buy_base": 176688.9, "taker_buy_quote": 20265.53498 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1151, "high": 0.1154, "low": 0.1149, "close": 0.1151, "volume": 129682.5, "close_time": 1767959999999, "quote_volume": 14928.7166, "trades": 98, "taker_buy_base": 52241.7, "taker_buy_quote": 6014.96467 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1144, "close": 0.115, "volume": 106372.9, "close_time": 1767963599999, "quote_volume": 12212.83922, "trades": 118, "taker_buy_base": 64729.1, "taker_buy_quote": 7435.80341 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1151, "high": 0.1167, "low": 0.1151, "close": 0.1159, "volume": 511723.0, "close_time": 1767967199999, "quote_volume": 59339.25959, "trades": 442, "taker_buy_base": 286547.8, "taker_buy_quote": 33225.69112 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1135, "close": 0.1143, "volume": 520424.7, "close_time": 1767970799999, "quote_volume": 59605.56612, "trades": 452, "taker_buy_base": 203469.4, "taker_buy_quote": 23289.01329 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1144, "high": 0.1164, "low": 0.1137, "close": 0.1153, "volume": 461793.0, "close_time": 1767974399999, "quote_volume": 53094.26465, "trades": 433, "taker_buy_base": 265297.4, "taker_buy_quote": 30534.74864 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1154, "high": 0.1161, "low": 0.1151, "close": 0.1156, "volume": 189117.0, "close_time": 1767977999999, "quote_volume": 21867.51749, "trades": 209, "taker_buy_base": 88870.6, "taker_buy_quote": 10280.32996 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1156, "high": 0.1158, "low": 0.1147, "close": 0.1156, "volume": 72985.5, "close_time": 1767981599999, "quote_volume": 8412.68072, "trades": 111, "taker_buy_base": 47948.4, "taker_buy_quote": 5529.08657 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1156, "high": 0.1156, "low": 0.1138, "close": 0.1149, "volume": 184761.2, "close_time": 1767985199999, "quote_volume": 21139.54202, "trades": 186, "taker_buy_base": 88101.4, "taker_buy_quote": 10071.26662 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1148, "high": 0.1148, "low": 0.1136, "close": 0.1142, "volume": 121388.9, "close_time": 1767988799999, "quote_volume": 13830.06417, "trades": 111, "taker_buy_base": 51331.6, "taker_buy_quote": 5851.75614 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.114, "high": 0.115, "low": 0.1139, "close": 0.1144, "volume": 241599.2, "close_time": 1767992399999, "quote_volume": 27655.25581, "trades": 204, "taker_buy_base": 113177.7, "taker_buy_quote": 12960.79858 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1144, "high": 0.115, "low": 0.1141, "close": 0.115, "volume": 91927.5, "close_time": 1767995999999, "quote_volume": 10533.19925, "trades": 107, "taker_buy_base": 52685.0, "taker_buy_quote": 6043.73439 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1148, "high": 0.1153, "low": 0.1145, "close": 0.1151, "volume": 51110.9, "close_time": 1767999599999, "quote_volume": 5871.82479, "trades": 59, "taker_buy_base": 25527.3, "taker_buy_quote": 2930.4407 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1153, "high": 0.1163, "low": 0.1152, "close": 0.1163, "volume": 234086.5, "close_time": 1768003199999, "quote_volume": 27097.43695, "trades": 229, "taker_buy_base": 141533.9, "taker_buy_quote": 16369.88171 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1164, "high": 0.1169, "low": 0.1154, "close": 0.1154, "volume": 357785.1, "close_time": 1768006799999, "quote_volume": 41511.27974, "trades": 317, "taker_buy_base": 232955.5, "taker_buy_quote": 27019.81913 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1156, "high": 0.1157, "low": 0.1152, "close": 0.1153, "volume": 116216.1, "close_time": 1768010399999, "quote_volume": 13412.83117, "trades": 103, "taker_buy_base": 47016.5, "taker_buy_quote": 5426.6896 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1154, "high": 0.1155, "low": 0.1148, "close": 0.1151, "volume": 118046.1, "close_time": 1768013999999, "quote_volume": 13603.52743, "trades": 107, "taker_buy_base": 79071.5, "taker_buy_quote": 9116.11229 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1151, "high": 0.1156, "low": 0.1147, "close": 0.1155, "volume": 91196.4, "close_time": 1768017599999, "quote_volume": 10490.62596, "trades": 80, "taker_buy_base": 51405.8, "taker_buy_quote": 5913.4249 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1147, "close": 0.1149, "volume": 44481.6, "close_time": 1768021199999, "quote_volume": 5110.55996, "trades": 54, "taker_buy_base": 10886.8, "taker_buy_quote": 1250.4542 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1144, "close": 0.1147, "volume": 85936.3, "close_time": 1768024799999, "quote_volume": 9844.39396, "trades": 69, "taker_buy_base": 57780.4, "taker_buy_quote": 6620.19568 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.1146, "high": 0.1151, "low": 0.1144, "close": 0.115, "volume": 98163.5, "close_time": 1768028399999, "quote_volume": 11261.30073, "trades": 82, "taker_buy_base": 36844.0, "taker_buy_quote": 4224.63824 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1151, "high": 0.1156, "low": 0.1151, "close": 0.1155, "volume": 46881.1, "close_time": 1768031999999, "quote_volume": 5406.76847, "trades": 62, "taker_buy_base": 29324.3, "taker_buy_quote": 3382.2465 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1154, "high": 0.1162, "low": 0.1153, "close": 0.1159, "volume": 152391.8, "close_time": 1768035599999, "quote_volume": 17616.31754, "trades": 159, "taker_buy_base": 66352.9, "taker_buy_quote": 7672.27584 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1159, "high": 0.1162, "low": 0.1156, "close": 0.1159, "volume": 196350.4, "close_time": 1768039199999, "quote_volume": 22752.91675, "trades": 155, "taker_buy_base": 105012.7, "taker_buy_quote": 12175.54516 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1159, "high": 0.1164, "low": 0.1156, "close": 0.1163, "volume": 140068.3, "close_time": 1768042799999, "quote_volume": 16245.4019, "trades": 85, "taker_buy_base": 40307.8, "taker_buy_quote": 4674.66531 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.1162, "high": 0.1176, "low": 0.116, "close": 0.1175, "volume": 407359.3, "close_time": 1768046399999, "quote_volume": 47671.06412, "trades": 275, "taker_buy_base": 251788.5, "taker_buy_quote": 29487.42312 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1175, "high": 0.1189, "low": 0.1171, "close": 0.1175, "volume": 676412.8, "close_time": 1768049999999, "quote_volume": 79757.13256, "trades": 409, "taker_buy_base": 400050.7, "taker_buy_quote": 47193.53702 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.1176, "high": 0.1182, "low": 0.1175, "close": 0.1178, "volume": 237882.5, "close_time": 1768053599999, "quote_volume": 28037.24136, "trades": 125, "taker_buy_base": 101278.6, "taker_buy_quote": 11935.88 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1178, "high": 0.1182, "low": 0.1171, "close": 0.1173, "volume": 206004.3, "close_time": 1768057199999, "quote_volume": 24210.36145, "trades": 149, "taker_buy_base": 64011.8, "taker_buy_quote": 7531.1532 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.1174, "high": 0.1176, "low": 0.1167, "close": 0.1169, "volume": 163238.9, "close_time": 1768060799999, "quote_volume": 19095.82087, "trades": 126, "taker_buy_base": 78409.2, "taker_buy_quote": 9173.9344 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1169, "high": 0.1173, "low": 0.1165, "close": 0.1172, "volume": 115553.8, "close_time": 1768064399999, "quote_volume": 13498.58888, "trades": 104, "taker_buy_base": 56422.0, "taker_buy_quote": 6595.18493 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1173, "high": 0.1178, "low": 0.1168, "close": 0.1168, "volume": 189562.6, "close_time": 1768067999999, "quote_volume": 22233.71247, "trades": 160, "taker_buy_base": 121319.6, "taker_buy_quote": 14229.23171 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1169, "high": 0.1177, "low": 0.1166, "close": 0.1174, "volume": 149993.6, "close_time": 1768071599999, "quote_volume": 17580.80955, "trades": 123, "taker_buy_base": 104512.2, "taker_buy_quote": 12262.98337 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.1175, "high": 0.1186, "low": 0.1175, "close": 0.1186, "volume": 357969.3, "close_time": 1768075199999, "quote_volume": 42308.33077, "trades": 330, "taker_buy_base": 255234.2, "taker_buy_quote": 30177.39813 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1186, "high": 0.1188, "low": 0.118, "close": 0.118, "volume": 67965.8, "close_time": 1768078799999, "quote_volume": 8046.38641, "trades": 74, "taker_buy_base": 19205.7, "taker_buy_quote": 2273.7518 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.118, "high": 0.1181, "low": 0.1174, "close": 0.1175, "volume": 97773.7, "close_time": 1768082399999, "quote_volume": 11516.01995, "trades": 69, "taker_buy_base": 61383.6, "taker_buy_quote": 7228.86016 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.1173, "high": 0.1173, "low": 0.1156, "close": 0.1156, "volume": 202215.9, "close_time": 1768085999999, "quote_volume": 23549.77656, "trades": 131, "taker_buy_base": 101493.9, "taker_buy_quote": 11820.27956 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.1156, "high": 0.1165, "low": 0.1156, "close": 0.1165, "volume": 79630.1, "close_time": 1768089599999, "quote_volume": 9248.53668, "trades": 64, "taker_buy_base": 36538.1, "taker_buy_quote": 4241.58881 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1165, "high": 0.1176, "low": 0.1151, "close": 0.1157, "volume": 631253.4, "close_time": 1768093199999, "quote_volume": 73509.38985, "trades": 310, "taker_buy_base": 250324.3, "taker_buy_quote": 29176.24049 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1158, "high": 0.1172, "low": 0.1158, "close": 0.1172, "volume": 114425.5, "close_time": 1768096799999, "quote_volume": 13325.2076, "trades": 97, "taker_buy_base": 93875.3, "taker_buy_quote": 10927.91829 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1173, "high": 0.1173, "low": 0.1164, "close": 0.1164, "volume": 89196.9, "close_time": 1768100399999, "quote_volume": 10428.85303, "trades": 48, "taker_buy_base": 14638.1, "taker_buy_quote": 1711.57376 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1164, "high": 0.1168, "low": 0.1162, "close": 0.1164, "volume": 171643.1, "close_time": 1768103999999, "quote_volume": 19995.95646, "trades": 176, "taker_buy_base": 79212.5, "taker_buy_quote": 9226.89829 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1163, "high": 0.1165, "low": 0.116, "close": 0.1164, "volume": 82210.8, "close_time": 1768107599999, "quote_volume": 9559.14843, "trades": 62, "taker_buy_base": 34980.8, "taker_buy_quote": 4066.69742 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1161, "close": 0.1162, "volume": 58635.5, "close_time": 1768111199999, "quote_volume": 6817.51133, "trades": 39, "taker_buy_base": 21262.8, "taker_buy_quote": 2472.31462 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1163, "high": 0.1164, "low": 0.1158, "close": 0.1163, "volume": 223971.2, "close_time": 1768114799999, "quote_volume": 26016.75836, "trades": 101, "taker_buy_base": 97989.1, "taker_buy_quote": 11380.27445 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1161, "close": 0.1162, "volume": 112637.3, "close_time": 1768118399999, "quote_volume": 13088.3434, "trades": 63, "taker_buy_base": 18019.2, "taker_buy_quote": 2093.66595 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1163, "high": 0.1164, "low": 0.116, "close": 0.1164, "volume": 129203.2, "close_time": 1768121999999, "quote_volume": 15006.70849, "trades": 116, "taker_buy_base": 77930.0, "taker_buy_quote": 9054.74455 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.1163, "high": 0.1164, "low": 0.116, "close": 0.1164, "volume": 67105.4, "close_time": 1768125599999, "quote_volume": 7798.11213, "trades": 49, "taker_buy_base": 13125.2, "taker_buy_quote": 1525.36368 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1163, "high": 0.1171, "low": 0.1163, "close": 0.1171, "volume": 252131.0, "close_time": 1768129199999, "quote_volume": 29419.31577, "trades": 123, "taker_buy_base": 156125.4, "taker_buy_quote": 18221.86443 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.117, "high": 0.1173, "low": 0.1169, "close": 0.117, "volume": 66383.8, "close_time": 1768132799999, "quote_volume": 7773.64638, "trades": 55, "taker_buy_base": 48199.5, "taker_buy_quote": 5644.9677 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1171, "close": 0.1175, "volume": 83247.1, "close_time": 1768136399999, "quote_volume": 9773.61493, "trades": 74, "taker_buy_base": 34499.9, "taker_buy_quote": 4053.01428 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1167, "close": 0.1169, "volume": 104922.5, "close_time": 1768139999999, "quote_volume": 12289.53818, "trades": 65, "taker_buy_base": 62865.7, "taker_buy_quote": 7361.45404 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1168, "high": 0.1173, "low": 0.1168, "close": 0.1172, "volume": 70940.3, "close_time": 1768143599999, "quote_volume": 8299.86047, "trades": 56, "taker_buy_base": 38545.8, "taker_buy_quote": 4508.64296 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1171, "high": 0.1172, "low": 0.1159, "close": 0.1162, "volume": 320430.2, "close_time": 1768147199999, "quote_volume": 37357.75108, "trades": 287, "taker_buy_base": 190563.4, "taker_buy_quote": 22221.3706 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1163, "high": 0.1172, "low": 0.1159, "close": 0.1165, "volume": 256669.3, "close_time": 1768150799999, "quote_volume": 29937.90621, "trades": 196, "taker_buy_base": 125824.0, "taker_buy_quote": 14680.39032 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1164, "high": 0.1166, "low": 0.1158, "close": 0.1166, "volume": 80200.6, "close_time": 1768154399999, "quote_volume": 9315.37175, "trades": 86, "taker_buy_base": 54372.1, "taker_buy_quote": 6313.73693 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.1165, "high": 0.1165, "low": 0.1157, "close": 0.1157, "volume": 70148.0, "close_time": 1768157999999, "quote_volume": 8127.55861, "trades": 55, "taker_buy_base": 11285.5, "taker_buy_quote": 1308.82433 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1158, "high": 0.1159, "low": 0.1151, "close": 0.1151, "volume": 57298.9, "close_time": 1768161599999, "quote_volume": 6620.33929, "trades": 76, "taker_buy_base": 33898.2, "taker_buy_quote": 3919.62814 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1143, "close": 0.1147, "volume": 138274.8, "close_time": 1768165199999, "quote_volume": 15838.37259, "trades": 121, "taker_buy_base": 79293.4, "taker_buy_quote": 9086.97747 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1141, "close": 0.1147, "volume": 73878.1, "close_time": 1768168799999, "quote_volume": 8450.30295, "trades": 74, "taker_buy_base": 44018.7, "taker_buy_quote": 5036.13679 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.1145, "high": 0.1145, "low": 0.1126, "close": 0.1128, "volume": 241683.0, "close_time": 1768172399999, "quote_volume": 27365.77501, "trades": 175, "taker_buy_base": 95957.3, "taker_buy_quote": 10852.90014 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1126, "high": 0.1135, "low": 0.112, "close": 0.1133, "volume": 269057.5, "close_time": 1768175999999, "quote_volume": 30372.33701, "trades": 181, "taker_buy_base": 165273.7, "taker_buy_quote": 18661.0584 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1116, "close": 0.1126, "volume": 295359.3, "close_time": 1768179599999, "quote_volume": 33183.17591, "trades": 191, "taker_buy_base": 193694.1, "taker_buy_quote": 21754.03911 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1126, "high": 0.1135, "low": 0.1126, "close": 0.1131, "volume": 159261.7, "close_time": 1768183199999, "quote_volume": 18002.65667, "trades": 118, "taker_buy_base": 81945.9, "taker_buy_quote": 9266.29936 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1132, "high": 0.1146, "low": 0.1131, "close": 0.1143, "volume": 130540.3, "close_time": 1768186799999, "quote_volume": 14877.97426, "trades": 145, "taker_buy_base": 66138.1, "taker_buy_quote": 7539.74445 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1131, "close": 0.1131, "volume": 335933.7, "close_time": 1768190399999, "quote_volume": 38191.84955, "trades": 294, "taker_buy_base": 134463.5, "taker_buy_quote": 15293.55228 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1131, "high": 0.1139, "low": 0.1128, "close": 0.1138, "volume": 60814.4, "close_time": 1768193999999, "quote_volume": 6883.00259, "trades": 61, "taker_buy_base": 36322.2, "taker_buy_quote": 4110.93212 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1138, "high": 0.1142, "low": 0.1135, "close": 0.1137, "volume": 77692.8, "close_time": 1768197599999, "quote_volume": 8844.04335, "trades": 60, "taker_buy_base": 32821.6, "taker_buy_quote": 3731.17677 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1125, "close": 0.1126, "volume": 126127.4, "close_time": 1768201199999, "quote_volume": 14266.33753, "trades": 99, "taker_buy_base": 67120.9, "taker_buy_quote": 7596.05352 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1128, "high": 0.1133, "low": 0.1116, "close": 0.1118, "volume": 180121.2, "close_time": 1768204799999, "quote_volume": 20248.0748, "trades": 210, "taker_buy_base": 98578.4, "taker_buy_quote": 11086.77777 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1118, "high": 0.113, "low": 0.1107, "close": 0.1111, "volume": 752567.2, "close_time": 1768208399999, "quote_volume": 84001.07372, "trades": 513, "taker_buy_base": 473319.5, "taker_buy_quote": 52848.16188 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1104, "close": 0.1104, "volume": 272768.4, "close_time": 1768211999999, "quote_volume": 30199.25913, "trades": 228, "taker_buy_base": 168639.5, "taker_buy_quote": 18679.31217 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1104, "high": 0.1109, "low": 0.1102, "close": 0.1108, "volume": 491657.4, "close_time": 1768215599999, "quote_volume": 54372.21778, "trades": 412, "taker_buy_base": 337879.9, "taker_buy_quote": 37370.32733 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1107, "close": 0.1111, "volume": 131534.8, "close_time": 1768219199999, "quote_volume": 14601.6392, "trades": 91, "taker_buy_base": 96203.0, "taker_buy_quote": 10678.62239 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1106, "close": 0.1107, "volume": 143869.3, "close_time": 1768222799999, "quote_volume": 15950.72912, "trades": 124, "taker_buy_base": 78815.9, "taker_buy_quote": 8737.0493 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1105, "high": 0.1107, "low": 0.1084, "close": 0.1086, "volume": 820872.9, "close_time": 1768226399999, "quote_volume": 89754.64447, "trades": 420, "taker_buy_base": 221484.2, "taker_buy_quote": 24168.75949 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1086, "high": 0.1108, "low": 0.1085, "close": 0.1107, "volume": 468037.4, "close_time": 1768229999999, "quote_volume": 51266.96491, "trades": 345, "taker_buy_base": 253558.8, "taker_buy_quote": 27793.64617 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1106, "high": 0.1119, "low": 0.1106, "close": 0.1118, "volume": 622229.3, "close_time": 1768233599999, "quote_volume": 69254.68633, "trades": 303, "taker_buy_base": 442179.2, "taker_buy_quote": 49208.60852 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1119, "high": 0.1129, "low": 0.1113, "close": 0.1125, "volume": 191963.9, "close_time": 1768237199999, "quote_volume": 21554.73933, "trades": 160, "taker_buy_base": 99363.6, "taker_buy_quote": 11148.84073 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1124, "high": 0.1124, "low": 0.1104, "close": 0.1111, "volume": 233776.4, "close_time": 1768240799999, "quote_volume": 25973.97291, "trades": 213, "taker_buy_base": 108902.9, "taker_buy_quote": 12101.40248 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1111, "high": 0.1117, "low": 0.1105, "close": 0.1106, "volume": 131556.1, "close_time": 1768244399999, "quote_volume": 14600.31406, "trades": 124, "taker_buy_base": 46239.5, "taker_buy_quote": 5142.07094 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1103, "close": 0.1105, "volume": 173865.4, "close_time": 1768247999999, "quote_volume": 19217.69334, "trades": 128, "taker_buy_base": 87567.6, "taker_buy_quote": 9678.38527 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1106, "high": 0.1112, "low": 0.11, "close": 0.1102, "volume": 113676.0, "close_time": 1768251599999, "quote_volume": 12562.58493, "trades": 83, "taker_buy_base": 79686.9, "taker_buy_quote": 8803.13676 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1089, "close": 0.1093, "volume": 287229.9, "close_time": 1768255199999, "quote_volume": 31449.03169, "trades": 184, "taker_buy_base": 116256.6, "taker_buy_quote": 12743.05922 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1092, "close": 0.1093, "volume": 161173.7, "close_time": 1768258799999, "quote_volume": 17638.72026, "trades": 73, "taker_buy_base": 45022.4, "taker_buy_quote": 4925.78153 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1094, "high": 0.1095, "low": 0.1088, "close": 0.1091, "volume": 193452.0, "close_time": 1768262399999, "quote_volume": 21119.36363, "trades": 149, "taker_buy_base": 101876.8, "taker_buy_quote": 11127.21599 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1091, "high": 0.1098, "low": 0.1091, "close": 0.1098, "volume": 269301.7, "close_time": 1768265999999, "quote_volume": 29479.1149, "trades": 173, "taker_buy_base": 181687.4, "taker_buy_quote": 19888.02296 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1098, "high": 0.1104, "low": 0.1098, "close": 0.1102, "volume": 168655.2, "close_time": 1768269599999, "quote_volume": 18559.09176, "trades": 173, "taker_buy_base": 85977.6, "taker_buy_quote": 9459.79499 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1105, "high": 0.1115, "low": 0.1103, "close": 0.1103, "volume": 169976.2, "close_time": 1768273199999, "quote_volume": 18884.01342, "trades": 157, "taker_buy_base": 77563.8, "taker_buy_quote": 8615.61388 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1104, "high": 0.1109, "low": 0.1103, "close": 0.1107, "volume": 125848.4, "close_time": 1768276799999, "quote_volume": 13908.77446, "trades": 97, "taker_buy_base": 60455.5, "taker_buy_quote": 6684.10905 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1107, "high": 0.1108, "low": 0.1103, "close": 0.1108, "volume": 52894.9, "close_time": 1768280399999, "quote_volume": 5848.05, "trades": 64, "taker_buy_base": 28890.0, "taker_buy_quote": 3193.38101 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.111, "high": 0.1117, "low": 0.1109, "close": 0.111, "volume": 169750.9, "close_time": 1768283999999, "quote_volume": 18862.34901, "trades": 154, "taker_buy_base": 90377.8, "taker_buy_quote": 10044.5784 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.111, "high": 0.112, "low": 0.1109, "close": 0.1118, "volume": 102790.4, "close_time": 1768287599999, "quote_volume": 11454.43012, "trades": 87, "taker_buy_base": 61610.2, "taker_buy_quote": 6871.18851 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1118, "high": 0.1128, "low": 0.1118, "close": 0.1126, "volume": 497072.6, "close_time": 1768291199999, "quote_volume": 55811.04413, "trades": 254, "taker_buy_base": 311441.4, "taker_buy_quote": 34966.86989 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1129, "high": 0.113, "low": 0.1121, "close": 0.1127, "volume": 528488.7, "close_time": 1768294799999, "quote_volume": 59493.55532, "trades": 295, "taker_buy_base": 160698.2, "taker_buy_quote": 18087.95502 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1125, "high": 0.113, "low": 0.1122, "close": 0.1123, "volume": 373573.6, "close_time": 1768298399999, "quote_volume": 42036.77985, "trades": 223, "taker_buy_base": 136119.5, "taker_buy_quote": 15310.34931 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1125, "high": 0.1131, "low": 0.1125, "close": 0.1131, "volume": 274472.4, "close_time": 1768301999999, "quote_volume": 30956.78711, "trades": 206, "taker_buy_base": 129144.1, "taker_buy_quote": 14574.3235 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1131, "high": 0.1139, "low": 0.1128, "close": 0.1133, "volume": 315472.3, "close_time": 1768305599999, "quote_volume": 35745.70729, "trades": 232, "taker_buy_base": 123760.1, "taker_buy_quote": 14020.94334 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1133, "high": 0.1135, "low": 0.1127, "close": 0.1132, "volume": 337890.6, "close_time": 1768309199999, "quote_volume": 38213.94457, "trades": 200, "taker_buy_base": 235171.7, "taker_buy_quote": 26600.17397 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.1132, "high": 0.114, "low": 0.1127, "close": 0.1135, "volume": 650540.3, "close_time": 1768312799999, "quote_volume": 73786.97582, "trades": 426, "taker_buy_base": 364611.6, "taker_buy_quote": 41357.40769 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1135, "high": 0.1139, "low": 0.1131, "close": 0.1132, "volume": 494324.9, "close_time": 1768316399999, "quote_volume": 56142.28999, "trades": 302, "taker_buy_base": 219691.9, "taker_buy_quote": 24944.96658 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.1131, "high": 0.1139, "low": 0.1122, "close": 0.1139, "volume": 388290.4, "close_time": 1768319999999, "quote_volume": 43888.79201, "trades": 298, "taker_buy_base": 182200.7, "taker_buy_quote": 20601.57855 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1138, "high": 0.1143, "low": 0.1133, "close": 0.1137, "volume": 381646.8, "close_time": 1768323599999, "quote_volume": 43359.40374, "trades": 316, "taker_buy_base": 169234.0, "taker_buy_quote": 19238.64997 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.1137, "high": 0.114, "low": 0.1131, "close": 0.1134, "volume": 214219.1, "close_time": 1768327199999, "quote_volume": 24320.28512, "trades": 195, "taker_buy_base": 81181.6, "taker_buy_quote": 9216.98412 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.1133, "high": 0.1138, "low": 0.1133, "close": 0.1136, "volume": 176119.2, "close_time": 1768330799999, "quote_volume": 19996.70363, "trades": 131, "taker_buy_base": 107976.6, "taker_buy_quote": 12257.62039 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1135, "high": 0.1142, "low": 0.1134, "close": 0.1142, "volume": 133926.8, "close_time": 1768334399999, "quote_volume": 15234.07824, "trades": 119, "taker_buy_base": 75225.9, "taker_buy_quote": 8561.0405 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1143, "high": 0.1144, "low": 0.113, "close": 0.1133, "volume": 130736.0, "close_time": 1768337999999, "quote_volume": 14846.82041, "trades": 139, "taker_buy_base": 75631.1, "taker_buy_quote": 8605.46475 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1133, "high": 0.1135, "low": 0.113, "close": 0.1132, "volume": 39742.2, "close_time": 1768341599999, "quote_volume": 4501.93497, "trades": 41, "taker_buy_base": 12779.7, "taker_buy_quote": 1448.10363 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1133, "high": 0.1162, "low": 0.1133, "close": 0.1151, "volume": 1228774.6, "close_time": 1768345199999, "quote_volume": 141432.08064, "trades": 965, "taker_buy_base": 674313.2, "taker_buy_quote": 77596.73074 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1154, "high": 0.1158, "low": 0.1147, "close": 0.1152, "volume": 212000.5, "close_time": 1768348799999, "quote_volume": 24427.42625, "trades": 199, "taker_buy_base": 84495.4, "taker_buy_quote": 9735.9539 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1153, "high": 0.1164, "low": 0.1152, "close": 0.1163, "volume": 278357.0, "close_time": 1768352399999, "quote_volume": 32182.75261, "trades": 200, "taker_buy_base": 148320.3, "taker_buy_quote": 17141.56289 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1163, "high": 0.118, "low": 0.1163, "close": 0.117, "volume": 670704.1, "close_time": 1768355999999, "quote_volume": 78507.0211, "trades": 466, "taker_buy_base": 314925.8, "taker_buy_quote": 36863.29825 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.117, "high": 0.1178, "low": 0.117, "close": 0.1178, "volume": 196953.8, "close_time": 1768359599999, "quote_volume": 23124.60234, "trades": 188, "taker_buy_base": 101975.3, "taker_buy_quote": 11974.4686 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.1179, "high": 0.1187, "low": 0.1175, "close": 0.1187, "volume": 315990.4, "close_time": 1768363199999, "quote_volume": 37318.5957, "trades": 252, "taker_buy_base": 163521.0, "taker_buy_quote": 19312.81957 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1187, "high": 0.1191, "low": 0.1176, "close": 0.1177, "volume": 238413.9, "close_time": 1768366799999, "quote_volume": 28186.48293, "trades": 223, "taker_buy_base": 66016.1, "taker_buy_quote": 7793.67418 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.1176, "high": 0.1187, "low": 0.1172, "close": 0.1181, "volume": 259267.9, "close_time": 1768370399999, "quote_volume": 30557.05141, "trades": 225, "taker_buy_base": 129494.5, "taker_buy_quote": 15251.1193 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1179, "high": 0.1186, "low": 0.1177, "close": 0.1181, "volume": 675311.9, "close_time": 1768373999999, "quote_volume": 79733.51533, "trades": 474, "taker_buy_base": 317636.6, "taker_buy_quote": 37500.41343 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1182, "high": 0.1182, "low": 0.1168, "close": 0.117, "volume": 832217.8, "close_time": 1768377599999, "quote_volume": 97676.92454, "trades": 385, "taker_buy_base": 340107.4, "taker_buy_quote": 39944.41077 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1169, "high": 0.1189, "low": 0.1168, "close": 0.1183, "volume": 506410.5, "close_time": 1768381199999, "quote_volume": 59840.41977, "trades": 250, "taker_buy_base": 267540.1, "taker_buy_quote": 31604.30599 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1183, "high": 0.1211, "low": 0.1183, "close": 0.1199, "volume": 1324263.6, "close_time": 1768384799999, "quote_volume": 158946.04804, "trades": 715, "taker_buy_base": 766493.1, "taker_buy_quote": 91966.692 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1199, "high": 0.1209, "low": 0.1194, "close": 0.1196, "volume": 701956.0, "close_time": 1768388399999, "quote_volume": 84250.692, "trades": 415, "taker_buy_base": 395737.8, "taker_buy_quote": 47485.58161 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1196, "high": 0.1202, "low": 0.1178, "close": 0.1202, "volume": 1233377.6, "close_time": 1768391999999, "quote_volume": 146817.56678, "trades": 721, "taker_buy_base": 548062.7, "taker_buy_quote": 65309.94954 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1201, "high": 0.1207, "low": 0.1194, "close": 0.1201, "volume": 1130925.7, "close_time": 1768395599999, "quote_volume": 135891.90272, "trades": 611, "taker_buy_base": 661102.2, "taker_buy_quote": 79425.63748 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1187, "close": 0.1188, "volume": 272287.2, "close_time": 1768399199999, "quote_volume": 32476.99535, "trades": 197, "taker_buy_base": 111056.6, "taker_buy_quote": 13271.11325 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1189, "high": 0.1204, "low": 0.1189, "close": 0.1198, "volume": 594578.9, "close_time": 1768402799999, "quote_volume": 71274.68182, "trades": 364, "taker_buy_base": 330503.8, "taker_buy_quote": 39611.19597 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1196, "high": 0.1206, "low": 0.1193, "close": 0.1206, "volume": 425451.8, "close_time": 1768406399999, "quote_volume": 51068.94838, "trades": 340, "taker_buy_base": 192934.1, "taker_buy_quote": 23166.73824 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1206, "high": 0.122, "low": 0.1205, "close": 0.1212, "volume": 632837.3, "close_time": 1768409999999, "quote_volume": 76892.0283, "trades": 565, "taker_buy_base": 314283.7, "taker_buy_quote": 38181.92998 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1213, "high": 0.1218, "low": 0.1199, "close": 0.1199, "volume": 366479.0, "close_time": 1768413599999, "quote_volume": 44364.83234, "trades": 259, "taker_buy_base": 160798.2, "taker_buy_quote": 19463.56654 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1199, "high": 0.1208, "low": 0.1185, "close": 0.1194, "volume": 863027.5, "close_time": 1768417199999, "quote_volume": 103260.97389, "trades": 663, "taker_buy_base": 399705.5, "taker_buy_quote": 47837.89852 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1192, "high": 0.1216, "low": 0.1192, "close": 0.121, "volume": 750289.8, "close_time": 1768420799999, "quote_volume": 90475.53964, "trades": 553, "taker_buy_base": 439288.8, "taker_buy_quote": 52969.77336 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1206, "close": 0.1212, "volume": 327396.4, "close_time": 1768424399999, "quote_volume": 39674.12534, "trades": 278, "taker_buy_base": 176429.9, "taker_buy_quote": 21386.56804 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1204, "close": 0.1207, "volume": 166512.8, "close_time": 1768427999999, "quote_volume": 20145.0935, "trades": 127, "taker_buy_base": 78684.9, "taker_buy_quote": 9516.00461 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1207, "high": 0.1207, "low": 0.1189, "close": 0.1192, "volume": 272488.1, "close_time": 1768431599999, "quote_volume": 32576.86532, "trades": 206, "taker_buy_base": 103497.6, "taker_buy_quote": 12378.40337 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1193, "high": 0.1203, "low": 0.1192, "close": 0.1197, "volume": 128440.8, "close_time": 1768435199999, "quote_volume": 15393.16571, "trades": 91, "taker_buy_base": 67513.8, "taker_buy_quote": 8086.75893 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1199, "high": 0.12, "low": 0.1186, "close": 0.1189, "volume": 216906.7, "close_time": 1768438799999, "quote_volume": 25835.51791, "trades": 143, "taker_buy_base": 105282.9, "taker_buy_quote": 12537.2435 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1189, "high": 0.1197, "low": 0.1174, "close": 0.1183, "volume": 362332.6, "close_time": 1768442399999, "quote_volume": 42806.08692, "trades": 240, "taker_buy_base": 164733.6, "taker_buy_quote": 19451.30019 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1183, "high": 0.1184, "low": 0.1174, "close": 0.1175, "volume": 182073.3, "close_time": 1768445999999, "quote_volume": 21452.26519, "trades": 102, "taker_buy_base": 107547.0, "taker_buy_quote": 12665.28408 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1178, "high": 0.1178, "low": 0.1153, "close": 0.1153, "volume": 459500.5, "close_time": 1768449599999, "quote_volume": 53434.41362, "trades": 296, "taker_buy_base": 179750.3, "taker_buy_quote": 20903.12614 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1152, "high": 0.116, "low": 0.1149, "close": 0.1153, "volume": 358953.8, "close_time": 1768453199999, "quote_volume": 41441.75613, "trades": 202, "taker_buy_base": 216969.2, "taker_buy_quote": 25051.28616 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1154, "high": 0.1159, "low": 0.1153, "close": 0.1156, "volume": 163811.2, "close_time": 1768456799999, "quote_volume": 18936.03079, "trades": 105, "taker_buy_base": 76918.4, "taker_buy_quote": 8905.15913 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1156, "high": 0.1158, "low": 0.1148, "close": 0.1152, "volume": 219862.4, "close_time": 1768460399999, "quote_volume": 25342.7758, "trades": 159, "taker_buy_base": 131007.1, "taker_buy_quote": 15092.49207 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1152, "high": 0.1161, "low": 0.1152, "close": 0.1161, "volume": 190710.0, "close_time": 1768463999999, "quote_volume": 22068.13634, "trades": 147, "taker_buy_base": 116313.0, "taker_buy_quote": 13477.88871 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.116, "high": 0.1164, "low": 0.1152, "close": 0.1157, "volume": 152851.0, "close_time": 1768467599999, "quote_volume": 17685.15684, "trades": 110, "taker_buy_base": 78244.6, "taker_buy_quote": 9058.00173 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1156, "high": 0.1167, "low": 0.1149, "close": 0.1167, "volume": 305266.8, "close_time": 1768471199999, "quote_volume": 35402.7864, "trades": 211, "taker_buy_base": 212970.8, "taker_buy_quote": 24742.09366 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1164, "high": 0.1209, "low": 0.1161, "close": 0.1162, "volume": 3192769.2, "close_time": 1768474799999, "quote_volume": 377649.39249, "trades": 1653, "taker_buy_base": 1684554.9, "taker_buy_quote": 199285.75401 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.1163, "high": 0.1174, "low": 0.1154, "close": 0.1157, "volume": 1144754.9, "close_time": 1768478399999, "quote_volume": 133068.86313, "trades": 576, "taker_buy_base": 466506.1, "taker_buy_quote": 54295.74463 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1156, "high": 0.1165, "low": 0.1156, "close": 0.1162, "volume": 387770.3, "close_time": 1768481999999, "quote_volume": 45047.07165, "trades": 307, "taker_buy_base": 281832.7, "taker_buy_quote": 32744.06404 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1161, "high": 0.1166, "low": 0.1158, "close": 0.1158, "volume": 107881.5, "close_time": 1768485599999, "quote_volume": 12532.9778, "trades": 92, "taker_buy_base": 68107.2, "taker_buy_quote": 7918.43561 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1157, "high": 0.1157, "low": 0.1139, "close": 0.1148, "volume": 496486.8, "close_time": 1768489199999, "quote_volume": 56964.03381, "trades": 506, "taker_buy_base": 230306.1, "taker_buy_quote": 26400.17537 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1123, "close": 0.1139, "volume": 632756.0, "close_time": 1768492799999, "quote_volume": 71783.6597, "trades": 358, "taker_buy_base": 390671.6, "taker_buy_quote": 44314.20987 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1139, "high": 0.1149, "low": 0.1132, "close": 0.1147, "volume": 132645.9, "close_time": 1768496399999, "quote_volume": 15105.63738, "trades": 91, "taker_buy_base": 80042.0, "taker_buy_quote": 9110.35983 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1132, "close": 0.1133, "volume": 266217.5, "close_time": 1768499999999, "quote_volume": 30385.12684, "trades": 137, "taker_buy_base": 74596.7, "taker_buy_quote": 8522.3915 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1135, "high": 0.1136, "low": 0.112, "close": 0.112, "volume": 476295.2, "close_time": 1768503599999, "quote_volume": 53622.82982, "trades": 278, "taker_buy_base": 241532.7, "taker_buy_quote": 27199.17179 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1122, "high": 0.1127, "low": 0.1115, "close": 0.1125, "volume": 297374.2, "close_time": 1768507199999, "quote_volume": 33306.83682, "trades": 181, "taker_buy_base": 162398.9, "taker_buy_quote": 18187.96379 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1125, "high": 0.1133, "low": 0.1115, "close": 0.1117, "volume": 370351.0, "close_time": 1768510799999, "quote_volume": 41555.90077, "trades": 208, "taker_buy_base": 157772.6, "taker_buy_quote": 17711.87293 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1116, "high": 0.1121, "low": 0.1113, "close": 0.1119, "volume": 289047.7, "close_time": 1768514399999, "quote_volume": 32273.30648, "trades": 203, "taker_buy_base": 96134.5, "taker_buy_quote": 10741.11033 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.112, "high": 0.1132, "low": 0.1119, "close": 0.1131, "volume": 168052.2, "close_time": 1768517999999, "quote_volume": 18937.98259, "trades": 142, "taker_buy_base": 110945.7, "taker_buy_quote": 12507.53443 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.113, "high": 0.1136, "low": 0.1127, "close": 0.1135, "volume": 428958.9, "close_time": 1768521599999, "quote_volume": 48618.53473, "trades": 294, "taker_buy_base": 215862.8, "taker_buy_quote": 24481.40751 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1135, "high": 0.1145, "low": 0.1127, "close": 0.113, "volume": 1277546.8, "close_time": 1768525199999, "quote_volume": 145018.29073, "trades": 689, "taker_buy_base": 633099.8, "taker_buy_quote": 71789.50024 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.113, "high": 0.1131, "low": 0.1126, "close": 0.1128, "volume": 153775.3, "close_time": 1768528799999, "quote_volume": 17355.93571, "trades": 140, "taker_buy_base": 53110.5, "taker_buy_quote": 5994.66067 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1127, "high": 0.1134, "low": 0.1119, "close": 0.1134, "volume": 269478.9, "close_time": 1768532399999, "quote_volume": 30347.85376, "trades": 226, "taker_buy_base": 157588.8, "taker_buy_quote": 17760.58964 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1135, "high": 0.1139, "low": 0.113, "close": 0.1131, "volume": 147462.9, "close_time": 1768535999999, "quote_volume": 16736.06798, "trades": 143, "taker_buy_base": 77241.5, "taker_buy_quote": 8767.05875 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.113, "high": 0.1131, "low": 0.1116, "close": 0.1119, "volume": 207012.9, "close_time": 1768539599999, "quote_volume": 23274.7845, "trades": 167, "taker_buy_base": 51146.8, "taker_buy_quote": 5731.00558 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.112, "high": 0.1135, "low": 0.1119, "close": 0.1131, "volume": 207942.9, "close_time": 1768543199999, "quote_volume": 23487.82298, "trades": 204, "taker_buy_base": 125933.4, "taker_buy_quote": 14219.00365 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1131, "high": 0.1142, "low": 0.1128, "close": 0.1141, "volume": 188852.7, "close_time": 1768546799999, "quote_volume": 21488.05819, "trades": 172, "taker_buy_base": 101560.1, "taker_buy_quote": 11544.96126 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1131, "close": 0.1133, "volume": 181115.2, "close_time": 1768550399999, "quote_volume": 20598.15887, "trades": 153, "taker_buy_base": 76193.0, "taker_buy_quote": 8666.42135 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1132, "high": 0.1136, "low": 0.1131, "close": 0.1135, "volume": 65932.0, "close_time": 1768553999999, "quote_volume": 7472.7193, "trades": 75, "taker_buy_base": 29479.3, "taker_buy_quote": 3340.44055 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1134, "high": 0.1136, "low": 0.1129, "close": 0.1131, "volume": 295720.8, "close_time": 1768557599999, "quote_volume": 33504.11191, "trades": 171, "taker_buy_base": 123052.4, "taker_buy_quote": 13950.47002 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.113, "high": 0.1132, "low": 0.1128, "close": 0.1129, "volume": 135997.3, "close_time": 1768561199999, "quote_volume": 15375.17544, "trades": 132, "taker_buy_base": 43740.5, "taker_buy_quote": 4946.18236 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1129, "high": 0.1138, "low": 0.1126, "close": 0.1134, "volume": 162342.1, "close_time": 1768564799999, "quote_volume": 18378.94263, "trades": 137, "taker_buy_base": 110774.9, "taker_buy_quote": 12538.35013 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 30695.6, "close_time": 1768568399999, "quote_volume": 3483.92462, "trades": 47, "taker_buy_base": 13534.3, "taker_buy_quote": 1536.49541 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1129, "close": 0.1132, "volume": 81052.9, "close_time": 1768571999999, "quote_volume": 9185.2038, "trades": 83, "taker_buy_base": 42707.0, "taker_buy_quote": 4838.92398 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1131, "high": 0.114, "low": 0.1129, "close": 0.1136, "volume": 195105.5, "close_time": 1768575599999, "quote_volume": 22166.13324, "trades": 169, "taker_buy_base": 114050.8, "taker_buy_quote": 12946.50889 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1135, "high": 0.1142, "low": 0.1115, "close": 0.1122, "volume": 383157.8, "close_time": 1768579199999, "quote_volume": 43063.62299, "trades": 447, "taker_buy_base": 185763.6, "taker_buy_quote": 20895.88013 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1123, "high": 0.114, "low": 0.1123, "close": 0.1135, "volume": 291591.5, "close_time": 1768582799999, "quote_volume": 33072.68196, "trades": 236, "taker_buy_base": 166559.9, "taker_buy_quote": 18886.54147 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1136, "high": 0.114, "low": 0.1129, "close": 0.1138, "volume": 269019.1, "close_time": 1768586399999, "quote_volume": 30530.76092, "trades": 248, "taker_buy_base": 120879.0, "taker_buy_quote": 13715.43839 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1138, "high": 0.114, "low": 0.1136, "close": 0.1138, "volume": 142182.4, "close_time": 1768589999999, "quote_volume": 16178.42263, "trades": 116, "taker_buy_base": 118202.9, "taker_buy_quote": 13450.91426 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1137, "high": 0.1146, "low": 0.1134, "close": 0.1144, "volume": 94021.7, "close_time": 1768593599999, "quote_volume": 10723.64612, "trades": 101, "taker_buy_base": 48634.9, "taker_buy_quote": 5545.94211 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1144, "high": 0.1153, "low": 0.1137, "close": 0.1153, "volume": 160224.5, "close_time": 1768597199999, "quote_volume": 18275.53158, "trades": 127, "taker_buy_base": 52090.7, "taker_buy_quote": 5944.91207 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1153, "high": 0.1156, "low": 0.1145, "close": 0.1147, "volume": 369205.3, "close_time": 1768600799999, "quote_volume": 42422.68507, "trades": 237, "taker_buy_base": 154097.2, "taker_buy_quote": 17714.35566 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1147, "high": 0.1157, "low": 0.1147, "close": 0.1153, "volume": 140744.2, "close_time": 1768604399999, "quote_volume": 16219.19598, "trades": 132, "taker_buy_base": 79158.3, "taker_buy_quote": 9119.22368 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1155, "high": 0.1161, "low": 0.1154, "close": 0.1159, "volume": 87527.0, "close_time": 1768607999999, "quote_volume": 10130.77908, "trades": 91, "taker_buy_base": 51147.6, "taker_buy_quote": 5920.75663 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1154, "close": 0.1157, "volume": 73405.5, "close_time": 1768611599999, "quote_volume": 8492.21138, "trades": 203, "taker_buy_base": 34600.2, "taker_buy_quote": 4001.93242 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1157, "high": 0.1158, "low": 0.1146, "close": 0.1148, "volume": 271811.3, "close_time": 1768615199999, "quote_volume": 31277.7041, "trades": 176, "taker_buy_base": 78147.7, "taker_buy_quote": 8992.88098 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1149, "high": 0.1149, "low": 0.114, "close": 0.1143, "volume": 70259.4, "close_time": 1768618799999, "quote_volume": 8030.34276, "trades": 84, "taker_buy_base": 17142.4, "taker_buy_quote": 1961.16335 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1137, "close": 0.1138, "volume": 57530.5, "close_time": 1768622399999, "quote_volume": 6550.74062, "trades": 88, "taker_buy_base": 27687.3, "taker_buy_quote": 3152.92501 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1137, "high": 0.114, "low": 0.113, "close": 0.114, "volume": 392121.2, "close_time": 1768625999999, "quote_volume": 44426.5571, "trades": 156, "taker_buy_base": 75844.9, "taker_buy_quote": 8618.80406 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1139, "high": 0.1141, "low": 0.1136, "close": 0.1138, "volume": 129232.9, "close_time": 1768629599999, "quote_volume": 14717.72076, "trades": 102, "taker_buy_base": 55559.3, "taker_buy_quote": 6327.56264 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1137, "high": 0.1137, "low": 0.1132, "close": 0.1132, "volume": 53805.4, "close_time": 1768633199999, "quote_volume": 6107.36817, "trades": 56, "taker_buy_base": 34956.0, "taker_buy_quote": 3969.45345 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1131, "high": 0.1138, "low": 0.1128, "close": 0.1137, "volume": 75356.7, "close_time": 1768636799999, "quote_volume": 8554.63683, "trades": 92, "taker_buy_base": 64065.8, "taker_buy_quote": 7274.24812 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1137, "close": 0.114, "volume": 49095.2, "close_time": 1768640399999, "quote_volume": 5595.46787, "trades": 39, "taker_buy_base": 24288.2, "taker_buy_quote": 2768.60312 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.114, "high": 0.1143, "low": 0.1137, "close": 0.1139, "volume": 81357.6, "close_time": 1768643999999, "quote_volume": 9272.24847, "trades": 100, "taker_buy_base": 37829.2, "taker_buy_quote": 4311.93229 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1139, "high": 0.1143, "low": 0.1135, "close": 0.1138, "volume": 118129.1, "close_time": 1768647599999, "quote_volume": 13453.28113, "trades": 88, "taker_buy_base": 51412.1, "taker_buy_quote": 5851.12777 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1131, "close": 0.1133, "volume": 325174.8, "close_time": 1768651199999, "quote_volume": 36900.45779, "trades": 190, "taker_buy_base": 75941.9, "taker_buy_quote": 8621.60183 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1133, "high": 0.1146, "low": 0.1131, "close": 0.1142, "volume": 567426.0, "close_time": 1768654799999, "quote_volume": 64768.6928, "trades": 334, "taker_buy_base": 451895.5, "taker_buy_quote": 51602.35061 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1142, "high": 0.1159, "low": 0.1142, "close": 0.1158, "volume": 836181.3, "close_time": 1768658399999, "quote_volume": 96336.77936, "trades": 481, "taker_buy_base": 626837.7, "taker_buy_quote": 72251.00313 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1157, "high": 0.1182, "low": 0.1156, "close": 0.1179, "volume": 1018526.0, "close_time": 1768661999999, "quote_volume": 119109.72948, "trades": 682, "taker_buy_base": 705364.4, "taker_buy_quote": 82438.62061 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1178, "high": 0.118, "low": 0.1173, "close": 0.118, "volume": 334957.4, "close_time": 1768665599999, "quote_volume": 39410.81864, "trades": 276, "taker_buy_base": 184086.2, "taker_buy_quote": 21659.49301 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1181, "high": 0.1183, "low": 0.1167, "close": 0.1172, "volume": 315293.3, "close_time": 1768669199999, "quote_volume": 37028.50152, "trades": 288, "taker_buy_base": 173655.4, "taker_buy_quote": 20368.06597 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1173, "high": 0.1192, "low": 0.1173, "close": 0.1175, "volume": 402106.6, "close_time": 1768672799999, "quote_volume": 47531.16621, "trades": 346, "taker_buy_base": 186782.0, "taker_buy_quote": 22065.98214 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1175, "high": 0.119, "low": 0.1173, "close": 0.1187, "volume": 255466.4, "close_time": 1768676399999, "quote_volume": 30215.74032, "trades": 268, "taker_buy_base": 158455.5, "taker_buy_quote": 18740.596 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1187, "high": 0.1192, "low": 0.118, "close": 0.1185, "volume": 298219.4, "close_time": 1768679999999, "quote_volume": 35355.30949, "trades": 260, "taker_buy_base": 172697.8, "taker_buy_quote": 20477.79154 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1186, "high": 0.1198, "low": 0.1182, "close": 0.1187, "volume": 641707.4, "close_time": 1768683599999, "quote_volume": 76438.0433, "trades": 643, "taker_buy_base": 286260.5, "taker_buy_quote": 34097.54101 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1186, "high": 0.1191, "low": 0.1183, "close": 0.1186, "volume": 162467.0, "close_time": 1768687199999, "quote_volume": 19275.38969, "trades": 146, "taker_buy_base": 93965.6, "taker_buy_quote": 11148.2596 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1187, "high": 0.1188, "low": 0.1169, "close": 0.1175, "volume": 144283.9, "close_time": 1768690799999, "quote_volume": 16987.21598, "trades": 123, "taker_buy_base": 50316.3, "taker_buy_quote": 5923.85437 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1174, "high": 0.1179, "low": 0.1169, "close": 0.1179, "volume": 452605.3, "close_time": 1768694399999, "quote_volume": 53149.04858, "trades": 248, "taker_buy_base": 191741.6, "taker_buy_quote": 22522.6137 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1178, "high": 0.1189, "low": 0.1169, "close": 0.117, "volume": 378645.9, "close_time": 1768697999999, "quote_volume": 44699.6263, "trades": 220, "taker_buy_base": 161947.2, "taker_buy_quote": 19106.21816 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.117, "high": 0.1173, "low": 0.1156, "close": 0.1165, "volume": 631870.9, "close_time": 1768701599999, "quote_volume": 73455.54363, "trades": 388, "taker_buy_base": 329367.2, "taker_buy_quote": 38293.40661 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1167, "high": 0.1171, "low": 0.1156, "close": 0.1162, "volume": 726992.7, "close_time": 1768705199999, "quote_volume": 84693.78334, "trades": 364, "taker_buy_base": 226066.4, "taker_buy_quote": 26334.04169 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1156, "close": 0.1156, "volume": 112727.3, "close_time": 1768708799999, "quote_volume": 13077.26368, "trades": 79, "taker_buy_base": 25032.0, "taker_buy_quote": 2902.78083 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1154, "high": 0.1162, "low": 0.115, "close": 0.1161, "volume": 257295.3, "close_time": 1768712399999, "quote_volume": 29743.49659, "trades": 156, "taker_buy_base": 159238.7, "taker_buy_quote": 18402.31197 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1161, "high": 0.1164, "low": 0.1157, "close": 0.1159, "volume": 43915.0, "close_time": 1768715999999, "quote_volume": 5096.24703, "trades": 46, "taker_buy_base": 24872.2, "taker_buy_quote": 2884.82618 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.116, "high": 0.1168, "low": 0.1158, "close": 0.1162, "volume": 341916.9, "close_time": 1768719599999, "quote_volume": 39754.48363, "trades": 263, "taker_buy_base": 189629.4, "taker_buy_quote": 22056.72742 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1152, "close": 0.1152, "volume": 185301.4, "close_time": 1768723199999, "quote_volume": 21406.15222, "trades": 125, "taker_buy_base": 58411.3, "taker_buy_quote": 6745.07562 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1151, "high": 0.1154, "low": 0.1147, "close": 0.115, "volume": 183108.3, "close_time": 1768726799999, "quote_volume": 21079.52656, "trades": 113, "taker_buy_base": 132868.3, "taker_buy_quote": 15298.52846 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1149, "high": 0.1154, "low": 0.1148, "close": 0.1152, "volume": 111091.2, "close_time": 1768730399999, "quote_volume": 12790.6854, "trades": 91, "taker_buy_base": 66320.7, "taker_buy_quote": 7636.02019 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1152, "high": 0.118, "low": 0.115, "close": 0.1178, "volume": 381817.8, "close_time": 1768733999999, "quote_volume": 44386.92599, "trades": 287, "taker_buy_base": 212854.0, "taker_buy_quote": 24762.34956 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1179, "high": 0.1271, "low": 0.1168, "close": 0.1172, "volume": 9181236.8, "close_time": 1768737599999, "quote_volume": 1120329.25669, "trades": 8425, "taker_buy_base": 5095860.1, "taker_buy_quote": 622480.28442 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1145, "close": 0.1151, "volume": 2437836.8, "close_time": 1768741199999, "quote_volume": 281890.02433, "trades": 1782, "taker_buy_base": 1200901.7, "taker_buy_quote": 138838.86973 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1137, "close": 0.1148, "volume": 998006.7, "close_time": 1768744799999, "quote_volume": 114136.96548, "trades": 573, "taker_buy_base": 544486.8, "taker_buy_quote": 62303.23494 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1147, "high": 0.1166, "low": 0.1141, "close": 0.1147, "volume": 1119178.2, "close_time": 1768748399999, "quote_volume": 129129.92301, "trades": 671, "taker_buy_base": 616219.3, "taker_buy_quote": 71125.04957 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1147, "high": 0.1152, "low": 0.1142, "close": 0.1149, "volume": 287542.6, "close_time": 1768751999999, "quote_volume": 32995.81286, "trades": 311, "taker_buy_base": 121513.9, "taker_buy_quote": 13944.7492 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1149, "high": 0.1162, "low": 0.1149, "close": 0.1155, "volume": 430781.5, "close_time": 1768755599999, "quote_volume": 49816.34881, "trades": 318, "taker_buy_base": 254888.0, "taker_buy_quote": 29471.19089 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1155, "high": 0.1158, "low": 0.1147, "close": 0.1153, "volume": 433595.9, "close_time": 1768759199999, "quote_volume": 49949.88702, "trades": 232, "taker_buy_base": 148324.9, "taker_buy_quote": 17090.75519 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1151, "high": 0.116, "low": 0.115, "close": 0.1158, "volume": 95638.2, "close_time": 1768762799999, "quote_volume": 11038.89981, "trades": 72, "taker_buy_base": 56084.8, "taker_buy_quote": 6472.62439 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1159, "high": 0.1162, "low": 0.1155, "close": 0.1157, "volume": 169019.5, "close_time": 1768766399999, "quote_volume": 19586.96504, "trades": 323, "taker_buy_base": 79064.7, "taker_buy_quote": 9162.08271 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1156, "high": 0.1161, "low": 0.1152, "close": 0.1155, "volume": 144272.1, "close_time": 1768769999999, "quote_volume": 16687.33092, "trades": 165, "taker_buy_base": 54738.7, "taker_buy_quote": 6335.05843 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1157, "high": 0.1157, "low": 0.115, "close": 0.1155, "volume": 246968.6, "close_time": 1768773599999, "quote_volume": 28520.75657, "trades": 161, "taker_buy_base": 173859.3, "taker_buy_quote": 20081.76427 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1157, "high": 0.1177, "low": 0.1154, "close": 0.1166, "volume": 527665.6, "close_time": 1768777199999, "quote_volume": 61529.27004, "trades": 289, "taker_buy_base": 331941.6, "taker_buy_quote": 38647.2432 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1111, "close": 0.1112, "volume": 1111834.6, "close_time": 1768780799999, "quote_volume": 126173.13621, "trades": 797, "taker_buy_base": 486176.1, "taker_buy_quote": 55225.07403 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1112, "high": 0.1112, "low": 0.0997, "close": 0.1061, "volume": 5670613.8, "close_time": 1768784399999, "quote_volume": 598165.8137, "trades": 4861, "taker_buy_base": 2751122.6, "taker_buy_quote": 289620.70803 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1058, "high": 0.1068, "low": 0.1054, "close": 0.1058, "volume": 539376.2, "close_time": 1768787999999, "quote_volume": 57253.93858, "trades": 308, "taker_buy_base": 295528.0, "taker_buy_quote": 31382.67236 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1058, "high": 0.106, "low": 0.1039, "close": 0.1047, "volume": 1234389.2, "close_time": 1768791599999, "quote_volume": 129586.30806, "trades": 553, "taker_buy_base": 438326.0, "taker_buy_quote": 45996.63067 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1047, "high": 0.1051, "low": 0.1041, "close": 0.105, "volume": 495095.2, "close_time": 1768795199999, "quote_volume": 51742.49476, "trades": 379, "taker_buy_base": 235106.4, "taker_buy_quote": 24555.34665 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.105, "high": 0.105, "low": 0.1038, "close": 0.1038, "volume": 226567.6, "close_time": 1768798799999, "quote_volume": 23669.77876, "trades": 254, "taker_buy_base": 110877.6, "taker_buy_quote": 11592.51673 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1036, "high": 0.104, "low": 0.1032, "close": 0.1035, "volume": 354852.6, "close_time": 1768802399999, "quote_volume": 36728.52539, "trades": 214, "taker_buy_base": 208629.1, "taker_buy_quote": 21593.28671 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1037, "high": 0.1041, "low": 0.1032, "close": 0.1032, "volume": 206925.2, "close_time": 1768805999999, "quote_volume": 21432.84037, "trades": 134, "taker_buy_base": 101623.3, "taker_buy_quote": 10527.63187 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1033, "high": 0.1039, "low": 0.1031, "close": 0.1036, "volume": 200323.0, "close_time": 1768809599999, "quote_volume": 20732.77368, "trades": 124, "taker_buy_base": 108653.5, "taker_buy_quote": 11235.19419 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1034, "high": 0.1043, "low": 0.103, "close": 0.1041, "volume": 400529.3, "close_time": 1768813199999, "quote_volume": 41509.77713, "trades": 211, "taker_buy_base": 248124.8, "taker_buy_quote": 25697.08409 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1041, "high": 0.1052, "low": 0.1036, "close": 0.1046, "volume": 363925.7, "close_time": 1768816799999, "quote_volume": 38023.46873, "trades": 170, "taker_buy_base": 212767.7, "taker_buy_quote": 22214.70048 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1045, "high": 0.1046, "low": 0.1036, "close": 0.1037, "volume": 226597.6, "close_time": 1768820399999, "quote_volume": 23602.0059, "trades": 156, "taker_buy_base": 129186.5, "taker_buy_quote": 13455.58527 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1038, "high": 0.1044, "low": 0.1028, "close": 0.1038, "volume": 820440.8, "close_time": 1768823999999, "quote_volume": 84976.51172, "trades": 404, "taker_buy_base": 391009.5, "taker_buy_quote": 40557.24721 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1037, "high": 0.1041, "low": 0.1028, "close": 0.1032, "volume": 687080.3, "close_time": 1768827599999, "quote_volume": 71066.00616, "trades": 298, "taker_buy_base": 317779.7, "taker_buy_quote": 32885.05074 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1033, "high": 0.1052, "low": 0.1033, "close": 0.1042, "volume": 524230.1, "close_time": 1768831199999, "quote_volume": 54665.7334, "trades": 378, "taker_buy_base": 258078.6, "taker_buy_quote": 26899.9215 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1043, "high": 0.1054, "low": 0.1043, "close": 0.1044, "volume": 464640.7, "close_time": 1768834799999, "quote_volume": 48735.56719, "trades": 212, "taker_buy_base": 241289.3, "taker_buy_quote": 25297.10523 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1044, "high": 0.1044, "low": 0.1033, "close": 0.1034, "volume": 319727.0, "close_time": 1768838399999, "quote_volume": 33185.71787, "trades": 257, "taker_buy_base": 74985.1, "taker_buy_quote": 7775.88086 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1034, "high": 0.1044, "low": 0.1033, "close": 0.1044, "volume": 240681.3, "close_time": 1768841999999, "quote_volume": 25001.56645, "trades": 222, "taker_buy_base": 184238.5, "taker_buy_quote": 19137.6927 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1045, "high": 0.1051, "low": 0.1044, "close": 0.1047, "volume": 253143.4, "close_time": 1768845599999, "quote_volume": 26506.13807, "trades": 201, "taker_buy_base": 169407.2, "taker_buy_quote": 17739.43607 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1046, "high": 0.105, "low": 0.1041, "close": 0.105, "volume": 215145.7, "close_time": 1768849199999, "quote_volume": 22479.50327, "trades": 152, "taker_buy_base": 114484.0, "taker_buy_quote": 11966.8435 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.105, "high": 0.1059, "low": 0.105, "close": 0.1056, "volume": 120902.2, "close_time": 1768852799999, "quote_volume": 12763.39836, "trades": 77, "taker_buy_base": 45735.1, "taker_buy_quote": 4830.5913 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1045, "close": 0.1049, "volume": 200347.4, "close_time": 1768856399999, "quote_volume": 21059.95844, "trades": 137, "taker_buy_base": 77804.2, "taker_buy_quote": 8191.99967 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1051, "high": 0.1052, "low": 0.1043, "close": 0.1046, "volume": 103066.6, "close_time": 1768859999999, "quote_volume": 10775.57479, "trades": 85, "taker_buy_base": 66671.7, "taker_buy_quote": 6970.04131 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1037, "close": 0.1038, "volume": 213812.4, "close_time": 1768863599999, "quote_volume": 22295.79679, "trades": 135, "taker_buy_base": 108757.2, "taker_buy_quote": 11345.14906 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1038, "high": 0.105, "low": 0.1037, "close": 0.1043, "volume": 321938.1, "close_time": 1768867199999, "quote_volume": 33584.37257, "trades": 334, "taker_buy_base": 149370.2, "taker_buy_quote": 15572.28232 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1042, "high": 0.1046, "low": 0.1039, "close": 0.104, "volume": 296779.9, "close_time": 1768870799999, "quote_volume": 30919.69952, "trades": 277, "taker_buy_base": 196290.9, "taker_buy_quote": 20454.24745 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.104, "high": 0.1044, "low": 0.1029, "close": 0.1042, "volume": 503737.5, "close_time": 1768874399999, "quote_volume": 52151.1027, "trades": 340, "taker_buy_base": 249002.6, "taker_buy_quote": 25809.98108 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1032, "close": 0.1038, "volume": 165263.8, "close_time": 1768877999999, "quote_volume": 17147.09688, "trades": 158, "taker_buy_base": 87164.4, "taker_buy_quote": 9047.42304 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1025, "close": 0.103, "volume": 292371.7, "close_time": 1768881599999, "quote_volume": 30119.70102, "trades": 221, "taker_buy_base": 132580.7, "taker_buy_quote": 13662.66839 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1029, "high": 0.1031, "low": 0.1026, "close": 0.1028, "volume": 139593.6, "close_time": 1768885199999, "quote_volume": 14363.45083, "trades": 149, "taker_buy_base": 74994.6, "taker_buy_quote": 7719.7369 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1027, "high": 0.1032, "low": 0.1023, "close": 0.1028, "volume": 400553.3, "close_time": 1768888799999, "quote_volume": 41170.86064, "trades": 326, "taker_buy_base": 223490.8, "taker_buy_quote": 22984.25503 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1016, "close": 0.1018, "volume": 560295.8, "close_time": 1768892399999, "quote_volume": 57269.56396, "trades": 488, "taker_buy_base": 201883.0, "taker_buy_quote": 20656.08173 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1018, "high": 0.1021, "low": 0.1014, "close": 0.1015, "volume": 132996.3, "close_time": 1768895999999, "quote_volume": 13546.59824, "trades": 103, "taker_buy_base": 96633.5, "taker_buy_quote": 9844.61123 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1015, "high": 0.1017, "low": 0.1003, "close": 0.1008, "volume": 466380.9, "close_time": 1768899599999, "quote_volume": 47143.20898, "trades": 346, "taker_buy_base": 217565.0, "taker_buy_quote": 21986.43456 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1008, "high": 0.1011, "low": 0.0997, "close": 0.0998, "volume": 531207.4, "close_time": 1768903199999, "quote_volume": 53179.10966, "trades": 319, "taker_buy_base": 179202.6, "taker_buy_quote": 17975.40928 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0999, "high": 0.1001, "low": 0.0997, "close": 0.0999, "volume": 142562.4, "close_time": 1768906799999, "quote_volume": 14233.25728, "trades": 103, "taker_buy_base": 78554.6, "taker_buy_quote": 7844.35831 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1, "high": 0.1006, "low": 0.0997, "close": 0.1002, "volume": 271842.0, "close_time": 1768910399999, "quote_volume": 27228.88386, "trades": 200, "taker_buy_base": 153006.1, "taker_buy_quote": 15333.02915 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1004, "high": 0.101, "low": 0.1003, "close": 0.1007, "volume": 234863.4, "close_time": 1768913999999, "quote_volume": 23647.30115, "trades": 154, "taker_buy_base": 89190.0, "taker_buy_quote": 8980.84975 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1006, "high": 0.1007, "low": 0.0997, "close": 0.0997, "volume": 199383.0, "close_time": 1768917599999, "quote_volume": 19992.61623, "trades": 116, "taker_buy_base": 133854.1, "taker_buy_quote": 13417.28345 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1, "high": 0.1018, "low": 0.0999, "close": 0.1009, "volume": 497959.4, "close_time": 1768921199999, "quote_volume": 50247.57764, "trades": 257, "taker_buy_base": 140594.9, "taker_buy_quote": 14180.38836 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1009, "high": 0.101, "low": 0.0997, "close": 0.1004, "volume": 379865.0, "close_time": 1768924799999, "quote_volume": 38043.71718, "trades": 299, "taker_buy_base": 173157.8, "taker_buy_quote": 17330.00682 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1007, "high": 0.1011, "low": 0.0992, "close": 0.0997, "volume": 201154.0, "close_time": 1768928399999, "quote_volume": 20151.19239, "trades": 161, "taker_buy_base": 124117.3, "taker_buy_quote": 12438.57836 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0996, "high": 0.1003, "low": 0.0989, "close": 0.0995, "volume": 371190.9, "close_time": 1768931999999, "quote_volume": 36929.50186, "trades": 219, "taker_buy_base": 158023.0, "taker_buy_quote": 15717.2309 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0996, "high": 0.0997, "low": 0.0979, "close": 0.0981, "volume": 711419.7, "close_time": 1768935599999, "quote_volume": 70084.31343, "trades": 326, "taker_buy_base": 250209.0, "taker_buy_quote": 24612.91352 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0982, "high": 0.0987, "low": 0.0978, "close": 0.0982, "volume": 252502.3, "close_time": 1768939199999, "quote_volume": 24783.0353, "trades": 139, "taker_buy_base": 154462.8, "taker_buy_quote": 15156.41835 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0981, "high": 0.0989, "low": 0.098, "close": 0.0987, "volume": 128158.7, "close_time": 1768942799999, "quote_volume": 12636.5384, "trades": 81, "taker_buy_base": 60337.2, "taker_buy_quote": 5948.94642 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0988, "high": 0.0991, "low": 0.0984, "close": 0.0984, "volume": 258503.0, "close_time": 1768946399999, "quote_volume": 25506.07485, "trades": 111, "taker_buy_base": 120734.8, "taker_buy_quote": 11906.00159 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0986, "high": 0.0987, "low": 0.0969, "close": 0.0984, "volume": 496718.3, "close_time": 1768949999999, "quote_volume": 48537.05276, "trades": 283, "taker_buy_base": 234255.3, "taker_buy_quote": 22885.23204 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0983, "high": 0.0989, "low": 0.0976, "close": 0.0977, "volume": 394128.2, "close_time": 1768953599999, "quote_volume": 38694.60906, "trades": 169, "taker_buy_base": 180346.2, "taker_buy_quote": 17708.59493 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0978, "high": 0.0999, "low": 0.0975, "close": 0.0999, "volume": 508922.9, "close_time": 1768957199999, "quote_volume": 50051.09943, "trades": 305, "taker_buy_base": 241769.9, "taker_buy_quote": 23785.80216 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0997, "close": 0.1002, "volume": 213275.4, "close_time": 1768960799999, "quote_volume": 21341.49119, "trades": 162, "taker_buy_base": 120739.8, "taker_buy_quote": 12080.03575 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1002, "high": 0.1009, "low": 0.1002, "close": 0.1008, "volume": 197348.6, "close_time": 1768964399999, "quote_volume": 19848.67122, "trades": 101, "taker_buy_base": 146910.0, "taker_buy_quote": 14773.25566 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1007, "high": 0.1009, "low": 0.0999, "close": 0.1001, "volume": 340816.2, "close_time": 1768967999999, "quote_volume": 34210.1004, "trades": 231, "taker_buy_base": 160172.8, "taker_buy_quote": 16087.62585 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1002, "high": 0.101, "low": 0.0999, "close": 0.1009, "volume": 427493.1, "close_time": 1768971599999, "quote_volume": 42960.00387, "trades": 131, "taker_buy_base": 342820.8, "taker_buy_quote": 34456.37898 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1009, "high": 0.1012, "low": 0.1008, "close": 0.1011, "volume": 242177.9, "close_time": 1768975199999, "quote_volume": 24462.31208, "trades": 125, "taker_buy_base": 114382.5, "taker_buy_quote": 11552.54761 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1011, "high": 0.1013, "low": 0.1008, "close": 0.1008, "volume": 101407.3, "close_time": 1768978799999, "quote_volume": 10247.0082, "trades": 71, "taker_buy_base": 47631.1, "taker_buy_quote": 4813.74652 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1009, "high": 0.1017, "low": 0.1006, "close": 0.1007, "volume": 496993.2, "close_time": 1768982399999, "quote_volume": 50296.65506, "trades": 257, "taker_buy_base": 183373.8, "taker_buy_quote": 18564.21613 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1007, "high": 0.1014, "low": 0.1, "close": 0.1008, "volume": 286381.8, "close_time": 1768985999999, "quote_volume": 28805.03288, "trades": 192, "taker_buy_base": 137592.5, "taker_buy_quote": 13826.50868 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1008, "high": 0.1015, "low": 0.1004, "close": 0.1013, "volume": 234323.6, "close_time": 1768989599999, "quote_volume": 23688.43953, "trades": 138, "taker_buy_base": 176871.0, "taker_buy_quote": 17883.08188 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1009, "close": 0.1013, "volume": 283840.0, "close_time": 1768993199999, "quote_volume": 28687.54377, "trades": 129, "taker_buy_base": 105318.1, "taker_buy_quote": 10648.7984 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1011, "high": 0.103, "low": 0.1009, "close": 0.1014, "volume": 1426294.4, "close_time": 1768996799999, "quote_volume": 145685.20307, "trades": 716, "taker_buy_base": 707263.9, "taker_buy_quote": 72161.46358 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1013, "high": 0.1015, "low": 0.0994, "close": 0.1009, "volume": 818644.8, "close_time": 1769000399999, "quote_volume": 82286.91394, "trades": 475, "taker_buy_base": 448492.2, "taker_buy_quote": 45065.5965 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1009, "high": 0.1009, "low": 0.0995, "close": 0.0996, "volume": 299774.7, "close_time": 1769003999999, "quote_volume": 29940.19352, "trades": 169, "taker_buy_base": 150552.8, "taker_buy_quote": 15054.16023 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0995, "high": 0.1022, "low": 0.0995, "close": 0.1014, "volume": 882942.4, "close_time": 1769007599999, "quote_volume": 89032.1468, "trades": 540, "taker_buy_base": 453762.9, "taker_buy_quote": 45760.12873 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1015, "high": 0.1023, "low": 0.1013, "close": 0.1022, "volume": 301702.2, "close_time": 1769011199999, "quote_volume": 30723.16876, "trades": 199, "taker_buy_base": 188935.3, "taker_buy_quote": 19238.81206 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1021, "high": 0.1021, "low": 0.0986, "close": 0.0986, "volume": 561114.2, "close_time": 1769014799999, "quote_volume": 56220.51833, "trades": 346, "taker_buy_base": 275129.7, "taker_buy_quote": 27626.095 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0987, "high": 0.0996, "low": 0.098, "close": 0.0992, "volume": 552909.6, "close_time": 1769018399999, "quote_volume": 54694.1683, "trades": 316, "taker_buy_base": 288934.2, "taker_buy_quote": 28577.74186 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0991, "high": 0.1, "low": 0.0988, "close": 0.0996, "volume": 239629.6, "close_time": 1769021999999, "quote_volume": 23778.70401, "trades": 145, "taker_buy_base": 101025.7, "taker_buy_quote": 10014.72304 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0996, "high": 0.1033, "low": 0.0993, "close": 0.103, "volume": 824530.3, "close_time": 1769025599999, "quote_volume": 83729.2074, "trades": 588, "taker_buy_base": 432265.7, "taker_buy_quote": 43845.28382 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1015, "close": 0.1027, "volume": 224322.5, "close_time": 1769029199999, "quote_volume": 22946.27355, "trades": 200, "taker_buy_base": 144446.4, "taker_buy_quote": 14787.19599 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1025, "high": 0.1032, "low": 0.1024, "close": 0.1026, "volume": 173145.6, "close_time": 1769032799999, "quote_volume": 17773.52692, "trades": 107, "taker_buy_base": 85636.8, "taker_buy_quote": 8787.61686 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1026, "high": 0.1027, "low": 0.1017, "close": 0.102, "volume": 237049.7, "close_time": 1769036399999, "quote_volume": 24238.20334, "trades": 163, "taker_buy_base": 67626.8, "taker_buy_quote": 6903.68134 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1018, "high": 0.1025, "low": 0.101, "close": 0.1011, "volume": 203449.9, "close_time": 1769039999999, "quote_volume": 20714.55805, "trades": 139, "taker_buy_base": 125444.3, "taker_buy_quote": 12780.57665 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1012, "high": 0.1023, "low": 0.1012, "close": 0.1019, "volume": 244832.6, "close_time": 1769043599999, "quote_volume": 24940.45402, "trades": 124, "taker_buy_base": 144432.5, "taker_buy_quote": 14714.12972 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1018, "high": 0.1032, "low": 0.1017, "close": 0.1031, "volume": 352818.8, "close_time": 1769047199999, "quote_volume": 36118.24989, "trades": 209, "taker_buy_base": 230386.3, "taker_buy_quote": 23595.34386 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1031, "high": 0.1039, "low": 0.1031, "close": 0.1032, "volume": 136296.4, "close_time": 1769050799999, "quote_volume": 14115.65146, "trades": 121, "taker_buy_base": 54814.3, "taker_buy_quote": 5676.48445 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1032, "high": 0.1035, "low": 0.1025, "close": 0.1025, "volume": 95429.5, "close_time": 1769054399999, "quote_volume": 9810.1382, "trades": 77, "taker_buy_base": 55525.0, "taker_buy_quote": 5704.80226 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1019, "close": 0.1022, "volume": 55892.5, "close_time": 1769057999999, "quote_volume": 5709.99056, "trades": 72, "taker_buy_base": 22603.4, "taker_buy_quote": 2310.3089 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1021, "high": 0.1024, "low": 0.1018, "close": 0.1019, "volume": 75142.2, "close_time": 1769061599999, "quote_volume": 7662.2033, "trades": 67, "taker_buy_base": 51834.7, "taker_buy_quote": 5284.22072 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.102, "high": 0.1021, "low": 0.1013, "close": 0.1018, "volume": 65772.1, "close_time": 1769065199999, "quote_volume": 6698.74219, "trades": 59, "taker_buy_base": 35626.2, "taker_buy_quote": 3626.07056 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1019, "high": 0.1019, "low": 0.1008, "close": 0.1011, "volume": 291550.0, "close_time": 1769068799999, "quote_volume": 29525.65044, "trades": 131, "taker_buy_base": 61816.8, "taker_buy_quote": 6252.80587 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.101, "high": 0.1035, "low": 0.1009, "close": 0.1016, "volume": 3657527.9, "close_time": 1769072399999, "quote_volume": 373619.38191, "trades": 1530, "taker_buy_base": 2197480.5, "taker_buy_quote": 224509.42053 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1016, "high": 0.1022, "low": 0.1015, "close": 0.1019, "volume": 388607.5, "close_time": 1769075999999, "quote_volume": 39556.54855, "trades": 242, "taker_buy_base": 189481.4, "taker_buy_quote": 19286.33131 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1019, "high": 0.1019, "low": 0.1014, "close": 0.1015, "volume": 354130.3, "close_time": 1769079599999, "quote_volume": 36012.27355, "trades": 201, "taker_buy_base": 191757.5, "taker_buy_quote": 19510.29436 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1009, "close": 0.1009, "volume": 379005.7, "close_time": 1769083199999, "quote_volume": 38325.77152, "trades": 213, "taker_buy_base": 149631.0, "taker_buy_quote": 15147.91342 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1008, "high": 0.1008, "low": 0.1004, "close": 0.1006, "volume": 161185.6, "close_time": 1769086799999, "quote_volume": 16227.49118, "trades": 152, "taker_buy_base": 80977.4, "taker_buy_quote": 8153.50353 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1006, "high": 0.1022, "low": 0.1004, "close": 0.1011, "volume": 810313.6, "close_time": 1769090399999, "quote_volume": 82153.34164, "trades": 432, "taker_buy_base": 432523.1, "taker_buy_quote": 43876.41251 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1011, "high": 0.1011, "low": 0.0996, "close": 0.1003, "volume": 563830.0, "close_time": 1769093999999, "quote_volume": 56623.17277, "trades": 238, "taker_buy_base": 235502.9, "taker_buy_quote": 23644.75444 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1002, "high": 0.1026, "low": 0.0994, "close": 0.1024, "volume": 1302828.3, "close_time": 1769097599999, "quote_volume": 131893.49219, "trades": 531, "taker_buy_base": 764570.7, "taker_buy_quote": 77392.48694 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1021, "high": 0.106, "low": 0.1021, "close": 0.1034, "volume": 2348735.5, "close_time": 1769101199999, "quote_volume": 244480.21235, "trades": 1333, "taker_buy_base": 1158539.9, "taker_buy_quote": 120606.49484 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1035, "high": 0.1046, "low": 0.1035, "close": 0.1041, "volume": 287564.4, "close_time": 1769104799999, "quote_volume": 29912.14025, "trades": 143, "taker_buy_base": 146074.2, "taker_buy_quote": 15191.0801 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1041, "high": 0.1044, "low": 0.1028, "close": 0.1029, "volume": 435984.6, "close_time": 1769108399999, "quote_volume": 45240.47976, "trades": 224, "taker_buy_base": 232368.3, "taker_buy_quote": 24141.44237 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1029, "high": 0.1032, "low": 0.1021, "close": 0.1032, "volume": 304460.5, "close_time": 1769111999999, "quote_volume": 31232.73153, "trades": 139, "taker_buy_base": 145482.6, "taker_buy_quote": 14935.40635 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.103, "high": 0.103, "low": 0.1013, "close": 0.1022, "volume": 416747.9, "close_time": 1769115599999, "quote_volume": 42530.08823, "trades": 365, "taker_buy_base": 268602.2, "taker_buy_quote": 27407.55942 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1021, "high": 0.1026, "low": 0.1018, "close": 0.1023, "volume": 329669.8, "close_time": 1769119199999, "quote_volume": 33692.45535, "trades": 282, "taker_buy_base": 80472.4, "taker_buy_quote": 8230.57252 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1023, "high": 0.1028, "low": 0.102, "close": 0.1021, "volume": 184530.8, "close_time": 1769122799999, "quote_volume": 18873.80419, "trades": 139, "taker_buy_base": 77537.8, "taker_buy_quote": 7933.42797 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.102, "high": 0.103, "low": 0.1019, "close": 0.103, "volume": 145379.9, "close_time": 1769126399999, "quote_volume": 14896.15197, "trades": 112, "taker_buy_base": 72970.5, "taker_buy_quote": 7477.26319 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1029, "high": 0.1053, "low": 0.1029, "close": 0.1048, "volume": 1895255.0, "close_time": 1769129999999, "quote_volume": 197389.77549, "trades": 971, "taker_buy_base": 1175297.9, "taker_buy_quote": 122403.25769 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1049, "high": 0.1061, "low": 0.1046, "close": 0.1052, "volume": 865961.3, "close_time": 1769133599999, "quote_volume": 91288.13374, "trades": 517, "taker_buy_base": 411467.1, "taker_buy_quote": 43380.29195 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1052, "high": 0.1052, "low": 0.104, "close": 0.1042, "volume": 281905.9, "close_time": 1769137199999, "quote_volume": 29545.29669, "trades": 202, "taker_buy_base": 141456.7, "taker_buy_quote": 14833.51042 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1042, "high": 0.1047, "low": 0.1037, "close": 0.1039, "volume": 569708.9, "close_time": 1769140799999, "quote_volume": 59348.5296, "trades": 242, "taker_buy_base": 367151.1, "taker_buy_quote": 38213.05252 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1039, "high": 0.1041, "low": 0.1037, "close": 0.1041, "volume": 110231.9, "close_time": 1769144399999, "quote_volume": 11447.43055, "trades": 214, "taker_buy_base": 50967.5, "taker_buy_quote": 5294.90154 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1039, "high": 0.1059, "low": 0.1039, "close": 0.1056, "volume": 1060956.3, "close_time": 1769147999999, "quote_volume": 111450.05533, "trades": 671, "taker_buy_base": 593452.1, "taker_buy_quote": 62298.13616 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1056, "high": 0.1094, "low": 0.1056, "close": 0.1072, "volume": 3884742.0, "close_time": 1769151599999, "quote_volume": 419027.6315, "trades": 1878, "taker_buy_base": 1962156.7, "taker_buy_quote": 211503.03733 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1073, "high": 0.1093, "low": 0.1071, "close": 0.1082, "volume": 1925855.6, "close_time": 1769155199999, "quote_volume": 208369.63076, "trades": 1208, "taker_buy_base": 918949.2, "taker_buy_quote": 99445.57265 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1084, "high": 0.1102, "low": 0.1063, "close": 0.1064, "volume": 3101902.5, "close_time": 1769158799999, "quote_volume": 336794.02423, "trades": 1473, "taker_buy_base": 1634012.6, "taker_buy_quote": 177481.16662 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1066, "high": 0.1074, "low": 0.1055, "close": 0.106, "volume": 973699.3, "close_time": 1769162399999, "quote_volume": 103759.4, "trades": 523, "taker_buy_base": 521832.8, "taker_buy_quote": 55626.87848 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.106, "high": 0.1086, "low": 0.1051, "close": 0.1057, "volume": 1742397.1, "close_time": 1769165999999, "quote_volume": 186287.91905, "trades": 1050, "taker_buy_base": 897186.9, "taker_buy_quote": 96006.19582 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1057, "high": 0.1077, "low": 0.1057, "close": 0.1058, "volume": 1798582.8, "close_time": 1769169599999, "quote_volume": 191994.28012, "trades": 885, "taker_buy_base": 947602.1, "taker_buy_quote": 101169.62509 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1058, "high": 0.1062, "low": 0.1055, "close": 0.1056, "volume": 481770.4, "close_time": 1769173199999, "quote_volume": 50991.66993, "trades": 288, "taker_buy_base": 201077.1, "taker_buy_quote": 21295.4708 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1056, "high": 0.1061, "low": 0.1048, "close": 0.1052, "volume": 452266.1, "close_time": 1769176799999, "quote_volume": 47713.05411, "trades": 293, "taker_buy_base": 260383.0, "taker_buy_quote": 27488.9961 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1052, "high": 0.1058, "low": 0.1041, "close": 0.1049, "volume": 705264.5, "close_time": 1769180399999, "quote_volume": 74191.01665, "trades": 375, "taker_buy_base": 297787.4, "taker_buy_quote": 31319.61274 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1048, "high": 0.1055, "low": 0.1037, "close": 0.1055, "volume": 307382.2, "close_time": 1769183999999, "quote_volume": 32102.81095, "trades": 160, "taker_buy_base": 106178.5, "taker_buy_quote": 11122.70247 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1055, "high": 0.1068, "low": 0.1047, "close": 0.1064, "volume": 334045.8, "close_time": 1769187599999, "quote_volume": 35235.65898, "trades": 221, "taker_buy_base": 123034.1, "taker_buy_quote": 12961.76866 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1063, "high": 0.1089, "low": 0.1054, "close": 0.1065, "volume": 999276.5, "close_time": 1769191199999, "quote_volume": 107387.56017, "trades": 507, "taker_buy_base": 409233.3, "taker_buy_quote": 43942.99734 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1064, "high": 0.107, "low": 0.1058, "close": 0.106, "volume": 145830.4, "close_time": 1769194799999, "quote_volume": 15544.28091, "trades": 109, "taker_buy_base": 74990.9, "taker_buy_quote": 7992.03216 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1059, "high": 0.106, "low": 0.1046, "close": 0.105, "volume": 541729.7, "close_time": 1769198399999, "quote_volume": 56910.8035, "trades": 242, "taker_buy_base": 291887.1, "taker_buy_quote": 30649.99836 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.105, "high": 0.1052, "low": 0.1033, "close": 0.1035, "volume": 351220.8, "close_time": 1769201999999, "quote_volume": 36594.61176, "trades": 181, "taker_buy_base": 225418.5, "taker_buy_quote": 23523.57197 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1034, "high": 0.1043, "low": 0.1034, "close": 0.1043, "volume": 121322.7, "close_time": 1769205599999, "quote_volume": 12611.05968, "trades": 63, "taker_buy_base": 54580.2, "taker_buy_quote": 5673.93597 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1042, "high": 0.1047, "low": 0.1039, "close": 0.1044, "volume": 152314.4, "close_time": 1769209199999, "quote_volume": 15885.62926, "trades": 89, "taker_buy_base": 67032.3, "taker_buy_quote": 6993.24045 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1044, "high": 0.106, "low": 0.1039, "close": 0.1045, "volume": 759117.9, "close_time": 1769212799999, "quote_volume": 79400.48109, "trades": 452, "taker_buy_base": 327710.1, "taker_buy_quote": 34283.83562 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1044, "high": 0.1052, "low": 0.1036, "close": 0.104, "volume": 901167.1, "close_time": 1769216399999, "quote_volume": 94011.19212, "trades": 480, "taker_buy_base": 536799.1, "taker_buy_quote": 56010.71602 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1039, "high": 0.1061, "low": 0.1033, "close": 0.1059, "volume": 1169617.5, "close_time": 1769219999999, "quote_volume": 122699.42107, "trades": 648, "taker_buy_base": 600860.8, "taker_buy_quote": 63040.98958 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1063, "high": 0.109, "low": 0.1059, "close": 0.1073, "volume": 2641001.7, "close_time": 1769223599999, "quote_volume": 283916.18258, "trades": 1336, "taker_buy_base": 1386042.3, "taker_buy_quote": 148999.46864 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1074, "high": 0.1101, "low": 0.1074, "close": 0.1096, "volume": 2258938.2, "close_time": 1769227199999, "quote_volume": 246678.08245, "trades": 1134, "taker_buy_base": 1201722.9, "taker_buy_quote": 131170.83922 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1095, "high": 0.1096, "low": 0.1077, "close": 0.108, "volume": 1430981.6, "close_time": 1769230799999, "quote_volume": 155598.38214, "trades": 739, "taker_buy_base": 724336.2, "taker_buy_quote": 78821.62563 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.108, "high": 0.1089, "low": 0.1075, "close": 0.1087, "volume": 641267.8, "close_time": 1769234399999, "quote_volume": 69351.62446, "trades": 332, "taker_buy_base": 381502.1, "taker_buy_quote": 41254.57818 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1085, "high": 0.1117, "low": 0.1085, "close": 0.1107, "volume": 1798107.1, "close_time": 1769237999999, "quote_volume": 198126.23672, "trades": 995, "taker_buy_base": 1075965.5, "taker_buy_quote": 118508.27894 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1106, "high": 0.1124, "low": 0.1099, "close": 0.1104, "volume": 4129614.0, "close_time": 1769241599999, "quote_volume": 459259.97116, "trades": 1931, "taker_buy_base": 2281458.9, "taker_buy_quote": 253746.02538 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1103, "high": 0.1105, "low": 0.108, "close": 0.1081, "volume": 2120663.5, "close_time": 1769245199999, "quote_volume": 231201.6492, "trades": 835, "taker_buy_base": 1025845.3, "taker_buy_quote": 111835.5096 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1081, "high": 0.1094, "low": 0.1074, "close": 0.1086, "volume": 1261731.8, "close_time": 1769248799999, "quote_volume": 136628.72282, "trades": 621, "taker_buy_base": 743986.6, "taker_buy_quote": 80543.22929 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1085, "high": 0.1094, "low": 0.1076, "close": 0.1077, "volume": 974937.6, "close_time": 1769252399999, "quote_volume": 105711.58536, "trades": 480, "taker_buy_base": 436137.9, "taker_buy_quote": 47273.697 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1077, "high": 0.11, "low": 0.1075, "close": 0.1086, "volume": 1555948.8, "close_time": 1769255999999, "quote_volume": 169131.77802, "trades": 859, "taker_buy_base": 626028.8, "taker_buy_quote": 68098.46961 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1086, "high": 0.1089, "low": 0.1079, "close": 0.1085, "volume": 566688.8, "close_time": 1769259599999, "quote_volume": 61418.78345, "trades": 326, "taker_buy_base": 269418.0, "taker_buy_quote": 29200.93172 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1085, "high": 0.1103, "low": 0.1082, "close": 0.1097, "volume": 868976.5, "close_time": 1769263199999, "quote_volume": 95075.6657, "trades": 408, "taker_buy_base": 554450.4, "taker_buy_quote": 60631.20409 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1096, "high": 0.1121, "low": 0.1093, "close": 0.1103, "volume": 2523892.2, "close_time": 1769266799999, "quote_volume": 279203.44793, "trades": 1094, "taker_buy_base": 1357463.7, "taker_buy_quote": 150075.19656 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1102, "high": 0.1117, "low": 0.1099, "close": 0.1109, "volume": 2062263.7, "close_time": 1769270399999, "quote_volume": 228472.22033, "trades": 958, "taker_buy_base": 1008821.8, "taker_buy_quote": 111811.58132 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1107, "high": 0.1108, "low": 0.1089, "close": 0.1091, "volume": 1115160.2, "close_time": 1769273999999, "quote_volume": 122259.6977, "trades": 543, "taker_buy_base": 424100.8, "taker_buy_quote": 46487.03475 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1092, "high": 0.1131, "low": 0.1091, "close": 0.1106, "volume": 1730127.2, "close_time": 1769277599999, "quote_volume": 193071.77238, "trades": 1016, "taker_buy_base": 901434.3, "taker_buy_quote": 100503.57962 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1106, "high": 0.1119, "low": 0.11, "close": 0.1113, "volume": 627119.8, "close_time": 1769281199999, "quote_volume": 69587.67803, "trades": 367, "taker_buy_base": 330749.6, "taker_buy_quote": 36697.2643 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1111, "high": 0.1125, "low": 0.1108, "close": 0.1114, "volume": 541465.5, "close_time": 1769284799999, "quote_volume": 60350.01467, "trades": 319, "taker_buy_base": 300341.2, "taker_buy_quote": 33450.6209 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1113, "high": 0.112, "low": 0.1109, "close": 0.111, "volume": 260253.5, "close_time": 1769288399999, "quote_volume": 29012.18231, "trades": 172, "taker_buy_base": 98677.4, "taker_buy_quote": 11005.55304 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1095, "close": 0.1097, "volume": 377687.1, "close_time": 1769291999999, "quote_volume": 41686.03413, "trades": 264, "taker_buy_base": 141283.3, "taker_buy_quote": 15604.75716 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1099, "high": 0.1114, "low": 0.1096, "close": 0.1111, "volume": 256251.7, "close_time": 1769295599999, "quote_volume": 28303.87945, "trades": 203, "taker_buy_base": 149446.0, "taker_buy_quote": 16470.99375 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1111, "high": 0.1157, "low": 0.1111, "close": 0.1144, "volume": 2604806.5, "close_time": 1769299199999, "quote_volume": 296954.60949, "trades": 1409, "taker_buy_base": 1205290.8, "taker_buy_quote": 137514.64085 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1144, "high": 0.1171, "low": 0.1127, "close": 0.1148, "volume": 6535667.8, "close_time": 1769302799999, "quote_volume": 752578.17821, "trades": 3416, "taker_buy_base": 3234616.8, "taker_buy_quote": 372514.78231 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1147, "high": 0.1193, "low": 0.1144, "close": 0.1188, "volume": 10447507.1, "close_time": 1769306399999, "quote_volume": 1217835.11107, "trades": 5259, "taker_buy_base": 6180077.5, "taker_buy_quote": 720196.91507 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1189, "high": 0.1215, "low": 0.1172, "close": 0.1203, "volume": 5810490.9, "close_time": 1769309999999, "quote_volume": 693794.94519, "trades": 2767, "taker_buy_base": 2983197.0, "taker_buy_quote": 356257.64936 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1201, "high": 0.1317, "low": 0.1201, "close": 0.1248, "volume": 6212280.0, "close_time": 1769313599999, "quote_volume": 780829.34762, "trades": 4336, "taker_buy_base": 3202942.8, "taker_buy_quote": 402502.58406 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1247, "high": 0.126, "low": 0.1191, "close": 0.123, "volume": 3663197.3, "close_time": 1769317199999, "quote_volume": 450065.09146, "trades": 2504, "taker_buy_base": 1850135.6, "taker_buy_quote": 227469.73986 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.123, "high": 0.1291, "low": 0.1215, "close": 0.1286, "volume": 4443621.5, "close_time": 1769320799999, "quote_volume": 555343.7229, "trades": 2914, "taker_buy_base": 2263567.2, "taker_buy_quote": 283060.94001 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1285, "high": 0.1291, "low": 0.1248, "close": 0.1257, "volume": 3887924.9, "close_time": 1769324399999, "quote_volume": 493298.45692, "trades": 2626, "taker_buy_base": 1886775.0, "taker_buy_quote": 239447.59791 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1256, "high": 0.1544, "low": 0.1256, "close": 0.1427, "volume": 19960187.1, "close_time": 1769327999999, "quote_volume": 2796313.71278, "trades": 21419, "taker_buy_base": 10078516.6, "taker_buy_quote": 1407332.39983 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1424, "high": 0.1664, "low": 0.1407, "close": 0.1634, "volume": 22154757.4, "close_time": 1769331599999, "quote_volume": 3416400.97985, "trades": 26491, "taker_buy_base": 10911992.9, "taker_buy_quote": 1685068.23295 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1633, "high": 0.1899, "low": 0.1633, "close": 0.1754, "volume": 35472639.2, "close_time": 1769335199999, "quote_volume": 6317254.96938, "trades": 45279, "taker_buy_base": 16876702.3, "taker_buy_quote": 3014524.11276 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1754, "high": 0.1845, "low": 0.1647, "close": 0.1685, "volume": 12585495.5, "close_time": 1769338799999, "quote_volume": 2173477.58909, "trades": 17293, "taker_buy_base": 6258974.8, "taker_buy_quote": 1081272.04089 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1688, "high": 0.1699, "low": 0.1489, "close": 0.1594, "volume": 13493161.6, "close_time": 1769342399999, "quote_volume": 2121129.03339, "trades": 16094, "taker_buy_base": 6280079.5, "taker_buy_quote": 986875.88177 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1595, "high": 0.2077, "low": 0.1575, "close": 0.1839, "volume": 39278354.7, "close_time": 1769345999999, "quote_volume": 7364038.97476, "trades": 47970, "taker_buy_base": 20595974.7, "taker_buy_quote": 3862461.31899 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1836, "high": 0.1907, "low": 0.1719, "close": 0.1817, "volume": 15971776.4, "close_time": 1769349599999, "quote_volume": 2884586.34887, "trades": 22117, "taker_buy_base": 8589845.7, "taker_buy_quote": 1551877.09251 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1813, "high": 0.1835, "low": 0.1554, "close": 0.1567, "volume": 14865822.4, "close_time": 1769353199999, "quote_volume": 2436484.05815, "trades": 19005, "taker_buy_base": 7065436.9, "taker_buy_quote": 1157052.54181 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1567, "high": 0.1852, "low": 0.1478, "close": 0.1583, "volume": 24385280.5, "close_time": 1769356799999, "quote_volume": 3948552.01181, "trades": 32732, "taker_buy_base": 11990654.8, "taker_buy_quote": 1941272.24193 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1582, "high": 0.1802, "low": 0.1522, "close": 0.1645, "volume": 21477102.4, "close_time": 1769360399999, "quote_volume": 3561065.44238, "trades": 29090, "taker_buy_base": 10817126.0, "taker_buy_quote": 1792429.28018 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1643, "high": 0.1719, "low": 0.1598, "close": 0.1624, "volume": 7004458.1, "close_time": 1769363999999, "quote_volume": 1160541.79185, "trades": 11554, "taker_buy_base": 3585505.2, "taker_buy_quote": 594665.91252 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1624, "high": 0.1669, "low": 0.1552, "close": 0.1659, "volume": 7211869.5, "close_time": 1769367599999, "quote_volume": 1166562.43943, "trades": 12344, "taker_buy_base": 3769811.2, "taker_buy_quote": 609692.81119 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1659, "high": 0.1772, "low": 0.1595, "close": 0.16, "volume": 11681728.6, "close_time": 1769371199999, "quote_volume": 1956749.45275, "trades": 14285, "taker_buy_base": 5957374.4, "taker_buy_quote": 997797.76929 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1599, "high": 0.1726, "low": 0.1588, "close": 0.1705, "volume": 4360576.2, "close_time": 1769374799999, "quote_volume": 723090.62326, "trades": 6475, "taker_buy_base": 2320809.5, "taker_buy_quote": 385196.3715 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1706, "high": 0.1793, "low": 0.1655, "close": 0.1744, "volume": 7078163.0, "close_time": 1769378399999, "quote_volume": 1220731.42355, "trades": 9464, "taker_buy_base": 3822778.8, "taker_buy_quote": 659313.91371 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.174, "high": 0.1784, "low": 0.1574, "close": 0.1588, "volume": 6607822.7, "close_time": 1769381999999, "quote_volume": 1115131.76666, "trades": 8903, "taker_buy_base": 3615889.8, "taker_buy_quote": 610642.32238 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1589, "high": 0.1614, "low": 0.1458, "close": 0.1513, "volume": 7752433.4, "close_time": 1769385599999, "quote_volume": 1177663.04045, "trades": 11669, "taker_buy_base": 4016175.9, "taker_buy_quote": 610867.38017 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1513, "high": 0.1514, "low": 0.1319, "close": 0.1336, "volume": 14305969.0, "close_time": 1769389199999, "quote_volume": 1980458.34483, "trades": 18065, "taker_buy_base": 6701501.0, "taker_buy_quote": 928571.95502 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1335, "high": 0.1345, "low": 0.1284, "close": 0.1294, "volume": 7389812.8, "close_time": 1769392799999, "quote_volume": 970776.84252, "trades": 8933, "taker_buy_base": 3075878.2, "taker_buy_quote": 403980.34221 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1298, "high": 0.1361, "low": 0.1279, "close": 0.1349, "volume": 3742700.7, "close_time": 1769396399999, "quote_volume": 496290.53693, "trades": 4637, "taker_buy_base": 1933538.2, "taker_buy_quote": 256431.0885 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1346, "high": 0.1379, "low": 0.128, "close": 0.1316, "volume": 5790226.2, "close_time": 1769399999999, "quote_volume": 765722.99384, "trades": 5915, "taker_buy_base": 2753053.7, "taker_buy_quote": 364190.72045 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1316, "high": 0.1595, "low": 0.1297, "close": 0.1582, "volume": 17364383.2, "close_time": 1769403599999, "quote_volume": 2534152.8034, "trades": 21614, "taker_buy_base": 9345689.0, "taker_buy_quote": 1368985.32974 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1584, "high": 0.174, "low": 0.1514, "close": 0.1629, "volume": 19358422.7, "close_time": 1769407199999, "quote_volume": 3125500.66518, "trades": 27994, "taker_buy_base": 10606632.7, "taker_buy_quote": 1716008.26426 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1628, "high": 0.1661, "low": 0.142, "close": 0.1425, "volume": 12052944.7, "close_time": 1769410799999, "quote_volume": 1842376.4442, "trades": 17849, "taker_buy_base": 5735208.2, "taker_buy_quote": 877144.79573 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1427, "high": 0.146, "low": 0.1362, "close": 0.1364, "volume": 12081769.9, "close_time": 1769414399999, "quote_volume": 1704086.42054, "trades": 16712, "taker_buy_base": 5601024.6, "taker_buy_quote": 790669.09245 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1363, "high": 0.1419, "low": 0.1345, "close": 0.1389, "volume": 3714249.9, "close_time": 1769417999999, "quote_volume": 512416.7494, "trades": 5263, "taker_buy_base": 1715828.8, "taker_buy_quote": 236696.71343 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.139, "high": 0.1426, "low": 0.1335, "close": 0.1349, "volume": 3443868.5, "close_time": 1769421599999, "quote_volume": 473371.62741, "trades": 4378, "taker_buy_base": 1729619.5, "taker_buy_quote": 237818.03287 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1353, "high": 0.1396, "low": 0.1353, "close": 0.1371, "volume": 2358537.2, "close_time": 1769425199999, "quote_volume": 324308.25657, "trades": 3040, "taker_buy_base": 1009329.8, "taker_buy_quote": 138824.86029 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1369, "high": 0.1458, "low": 0.1356, "close": 0.1402, "volume": 4146663.4, "close_time": 1769428799999, "quote_volume": 582817.23097, "trades": 5447, "taker_buy_base": 2230910.7, "taker_buy_quote": 313447.55863 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1402, "high": 0.1403, "low": 0.1358, "close": 0.1374, "volume": 3438163.4, "close_time": 1769432399999, "quote_volume": 473668.46641, "trades": 3968, "taker_buy_base": 1814273.1, "taker_buy_quote": 249844.64054 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1375, "high": 0.1381, "low": 0.1329, "close": 0.1346, "volume": 2969266.6, "close_time": 1769435999999, "quote_volume": 403311.01179, "trades": 3497, "taker_buy_base": 1361161.3, "taker_buy_quote": 185044.00223 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1346, "high": 0.1362, "low": 0.1325, "close": 0.1344, "volume": 1223790.3, "close_time": 1769439599999, "quote_volume": 164169.57316, "trades": 1625, "taker_buy_base": 619398.9, "taker_buy_quote": 83156.66819 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1344, "high": 0.1365, "low": 0.1327, "close": 0.1346, "volume": 1442056.9, "close_time": 1769443199999, "quote_volume": 193774.91824, "trades": 2289, "taker_buy_base": 576469.2, "taker_buy_quote": 77585.15527 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1346, "high": 0.1358, "low": 0.1309, "close": 0.1319, "volume": 2388941.6, "close_time": 1769446799999, "quote_volume": 317647.92257, "trades": 2735, "taker_buy_base": 1138696.2, "taker_buy_quote": 151496.01638 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1319, "high": 0.1363, "low": 0.1305, "close": 0.1346, "volume": 3002814.4, "close_time": 1769450399999, "quote_volume": 399283.36482, "trades": 3057, "taker_buy_base": 1488848.9, "taker_buy_quote": 198441.65526 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1346, "high": 0.1353, "low": 0.1327, "close": 0.1347, "volume": 871599.4, "close_time": 1769453999999, "quote_volume": 116751.29005, "trades": 1149, "taker_buy_base": 354185.1, "taker_buy_quote": 47550.80577 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1349, "high": 0.1363, "low": 0.1337, "close": 0.136, "volume": 838095.5, "close_time": 1769457599999, "quote_volume": 113252.9063, "trades": 1040, "taker_buy_base": 414079.5, "taker_buy_quote": 56015.64474 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.136, "high": 0.1436, "low": 0.1354, "close": 0.1395, "volume": 4574027.8, "close_time": 1769461199999, "quote_volume": 639879.83188, "trades": 5201, "taker_buy_base": 2311204.3, "taker_buy_quote": 323265.41045 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1394, "high": 0.1438, "low": 0.1393, "close": 0.1421, "volume": 2247102.1, "close_time": 1769464799999, "quote_volume": 318696.06942, "trades": 2556, "taker_buy_base": 1179013.8, "taker_buy_quote": 167300.96759 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1421, "high": 0.1477, "low": 0.1406, "close": 0.1442, "volume": 2863332.2, "close_time": 1769468399999, "quote_volume": 412828.28204, "trades": 3337, "taker_buy_base": 1660902.9, "taker_buy_quote": 239349.1056 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.144, "high": 0.148, "low": 0.143, "close": 0.1446, "volume": 2144277.6, "close_time": 1769471999999, "quote_volume": 312615.89081, "trades": 2487, "taker_buy_base": 1232664.8, "taker_buy_quote": 179646.62373 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1444, "high": 0.151, "low": 0.134, "close": 0.1346, "volume": 6609522.2, "close_time": 1769475599999, "quote_volume": 926638.42231, "trades": 6226, "taker_buy_base": 3279495.6, "taker_buy_quote": 460462.08053 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1346, "high": 0.1395, "low": 0.1338, "close": 0.1392, "volume": 2007062.5, "close_time": 1769479199999, "quote_volume": 273794.70866, "trades": 2299, "taker_buy_base": 987809.9, "taker_buy_quote": 134722.46496 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1393, "high": 0.1481, "low": 0.1375, "close": 0.1436, "volume": 6025674.5, "close_time": 1769482799999, "quote_volume": 862400.31873, "trades": 5450, "taker_buy_base": 2736051.0, "taker_buy_quote": 391948.89498 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1436, "high": 0.1438, "low": 0.1389, "close": 0.1398, "volume": 1886673.2, "close_time": 1769486399999, "quote_volume": 265340.07864, "trades": 2073, "taker_buy_base": 891605.2, "taker_buy_quote": 125406.59778 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1396, "high": 0.1396, "low": 0.1359, "close": 0.1368, "volume": 1520404.8, "close_time": 1769489999999, "quote_volume": 208713.68213, "trades": 1775, "taker_buy_base": 629332.5, "taker_buy_quote": 86411.63988 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1368, "high": 0.1411, "low": 0.1357, "close": 0.1395, "volume": 1363770.2, "close_time": 1769493599999, "quote_volume": 188648.35145, "trades": 1680, "taker_buy_base": 807391.4, "taker_buy_quote": 111747.86911 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1394, "high": 0.1436, "low": 0.1383, "close": 0.1396, "volume": 2120300.3, "close_time": 1769497199999, "quote_volume": 297291.0489, "trades": 2601, "taker_buy_base": 976145.0, "taker_buy_quote": 136857.51873 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1394, "high": 0.1419, "low": 0.1363, "close": 0.138, "volume": 1682820.9, "close_time": 1769500799999, "quote_volume": 233448.83291, "trades": 1567, "taker_buy_base": 689797.1, "taker_buy_quote": 95671.76251 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1378, "high": 0.1386, "low": 0.1324, "close": 0.1347, "volume": 2326662.3, "close_time": 1769504399999, "quote_volume": 314254.70002, "trades": 2268, "taker_buy_base": 1098831.6, "taker_buy_quote": 148582.22096 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1348, "high": 0.1355, "low": 0.1322, "close": 0.1349, "volume": 1855498.8, "close_time": 1769507999999, "quote_volume": 248390.20446, "trades": 2100, "taker_buy_base": 1060479.2, "taker_buy_quote": 141964.79884 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1349, "high": 0.1358, "low": 0.1325, "close": 0.1334, "volume": 1193411.8, "close_time": 1769511599999, "quote_volume": 159935.0369, "trades": 1309, "taker_buy_base": 523899.5, "taker_buy_quote": 70278.4875 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1337, "high": 0.1346, "low": 0.1316, "close": 0.1324, "volume": 1926504.4, "close_time": 1769515199999, "quote_volume": 256077.23422, "trades": 1438, "taker_buy_base": 962829.8, "taker_buy_quote": 127761.14052 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1323, "high": 0.1323, "low": 0.1301, "close": 0.1307, "volume": 812224.2, "close_time": 1769518799999, "quote_volume": 106660.59034, "trades": 1082, "taker_buy_base": 392380.3, "taker_buy_quote": 51549.13251 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1308, "high": 0.1309, "low": 0.1248, "close": 0.1277, "volume": 2616235.4, "close_time": 1769522399999, "quote_volume": 335151.30829, "trades": 2988, "taker_buy_base": 1294964.4, "taker_buy_quote": 165832.78697 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1277, "high": 0.1292, "low": 0.1276, "close": 0.1278, "volume": 612995.6, "close_time": 1769525999999, "quote_volume": 78639.90876, "trades": 632, "taker_buy_base": 316983.8, "taker_buy_quote": 40696.25083 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1278, "high": 0.1293, "low": 0.1255, "close": 0.1265, "volume": 901793.7, "close_time": 1769529599999, "quote_volume": 114207.40919, "trades": 1036, "taker_buy_base": 377642.9, "taker_buy_quote": 47813.3792 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1264, "high": 0.1296, "low": 0.1262, "close": 0.1278, "volume": 1389188.5, "close_time": 1769533199999, "quote_volume": 178154.84686, "trades": 1468, "taker_buy_base": 606727.8, "taker_buy_quote": 77786.02888 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1277, "high": 0.1279, "low": 0.1257, "close": 0.1258, "volume": 543108.1, "close_time": 1769536799999, "quote_volume": 68938.1602, "trades": 643, "taker_buy_base": 277389.3, "taker_buy_quote": 35215.17357 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1256, "high": 0.1267, "low": 0.1248, "close": 0.1265, "volume": 713590.9, "close_time": 1769540399999, "quote_volume": 89447.60618, "trades": 912, "taker_buy_base": 263068.1, "taker_buy_quote": 33014.42424 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1265, "high": 0.1267, "low": 0.1254, "close": 0.1267, "volume": 378558.4, "close_time": 1769543999999, "quote_volume": 47733.5753, "trades": 619, "taker_buy_base": 185524.5, "taker_buy_quote": 23410.82916 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1266, "high": 0.128, "low": 0.1264, "close": 0.1279, "volume": 956886.0, "close_time": 1769547599999, "quote_volume": 121815.11361, "trades": 992, "taker_buy_base": 523655.3, "taker_buy_quote": 66671.64213 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1279, "high": 0.1281, "low": 0.127, "close": 0.1277, "volume": 460278.1, "close_time": 1769551199999, "quote_volume": 58755.93501, "trades": 557, "taker_buy_base": 241813.3, "taker_buy_quote": 30875.95901 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1276, "high": 0.1307, "low": 0.1274, "close": 0.1298, "volume": 1093364.9, "close_time": 1769554799999, "quote_volume": 140924.63299, "trades": 1251, "taker_buy_base": 676489.4, "taker_buy_quote": 87241.34915 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1297, "high": 0.1327, "low": 0.1295, "close": 0.1313, "volume": 1498198.1, "close_time": 1769558399999, "quote_volume": 196731.44134, "trades": 1574, "taker_buy_base": 720843.2, "taker_buy_quote": 94631.65857 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1313, "high": 0.1361, "low": 0.1264, "close": 0.1273, "volume": 4097360.4, "close_time": 1769561999999, "quote_volume": 535127.61366, "trades": 3140, "taker_buy_base": 1863309.0, "taker_buy_quote": 243611.14669 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1275, "high": 0.1312, "low": 0.127, "close": 0.1285, "volume": 1523820.4, "close_time": 1769565599999, "quote_volume": 195914.04761, "trades": 1164, "taker_buy_base": 835126.8, "taker_buy_quote": 107327.61853 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1284, "high": 0.1355, "low": 0.1284, "close": 0.1325, "volume": 3150024.0, "close_time": 1769569199999, "quote_volume": 417698.8269, "trades": 3033, "taker_buy_base": 1571571.0, "taker_buy_quote": 208376.25151 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1326, "high": 0.1387, "low": 0.1315, "close": 0.1333, "volume": 4241154.4, "close_time": 1769572799999, "quote_volume": 575176.12922, "trades": 3558, "taker_buy_base": 2137322.1, "taker_buy_quote": 289739.56273 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1333, "high": 0.1336, "low": 0.1275, "close": 0.1298, "volume": 3483592.2, "close_time": 1769576399999, "quote_volume": 451796.30563, "trades": 3699, "taker_buy_base": 1790560.2, "taker_buy_quote": 232393.10662 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1296, "high": 0.1307, "low": 0.1282, "close": 0.1293, "volume": 968627.6, "close_time": 1769579999999, "quote_volume": 125259.64798, "trades": 783, "taker_buy_base": 417718.8, "taker_buy_quote": 54045.46308 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1293, "high": 0.1298, "low": 0.1273, "close": 0.1296, "volume": 1033849.1, "close_time": 1769583599999, "quote_volume": 132839.30391, "trades": 938, "taker_buy_base": 522700.9, "taker_buy_quote": 67187.66029 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1298, "high": 0.1381, "low": 0.1298, "close": 0.1341, "volume": 5889536.7, "close_time": 1769587199999, "quote_volume": 792971.53317, "trades": 5334, "taker_buy_base": 3032697.7, "taker_buy_quote": 408286.51022 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.134, "high": 0.1388, "low": 0.1295, "close": 0.1367, "volume": 5423538.7, "close_time": 1769590799999, "quote_volume": 732385.00888, "trades": 4435, "taker_buy_base": 2408009.1, "taker_buy_quote": 324296.09782 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1367, "high": 0.1375, "low": 0.1366, "close": 0.1366, "volume": 2888550.3, "close_time": 1769594399999, "quote_volume": 394815.76067, "trades": 1313, "taker_buy_base": 525061.0, "taker_buy_quote": 71872.5489 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1367, "high": 0.1372, "low": 0.1343, "close": 0.1346, "volume": 3493334.1, "close_time": 1769597999999, "quote_volume": 476658.9618, "trades": 1819, "taker_buy_base": 676400.4, "taker_buy_quote": 92126.86142 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1345, "high": 0.1353, "low": 0.1313, "close": 0.1341, "volume": 1328089.1, "close_time": 1769601599999, "quote_volume": 176739.71789, "trades": 1448, "taker_buy_base": 651207.0, "taker_buy_quote": 86593.67107 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.134, "high": 0.1355, "low": 0.1313, "close": 0.1327, "volume": 879485.7, "close_time": 1769605199999, "quote_volume": 117193.32365, "trades": 863, "taker_buy_base": 446539.0, "taker_buy_quote": 59500.18872 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1327, "high": 0.1341, "low": 0.1313, "close": 0.1315, "volume": 706418.3, "close_time": 1769608799999, "quote_volume": 93945.62562, "trades": 791, "taker_buy_base": 413865.1, "taker_buy_quote": 55059.96453 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1314, "high": 0.1342, "low": 0.1311, "close": 0.1322, "volume": 1153549.4, "close_time": 1769612399999, "quote_volume": 152547.69493, "trades": 1245, "taker_buy_base": 649779.8, "taker_buy_quote": 85919.11268 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1323, "high": 0.1329, "low": 0.1301, "close": 0.1311, "volume": 914161.5, "close_time": 1769615999999, "quote_volume": 120388.6243, "trades": 946, "taker_buy_base": 480415.6, "taker_buy_quote": 63251.64908 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.131, "high": 0.1316, "low": 0.1287, "close": 0.1296, "volume": 926414.5, "close_time": 1769619599999, "quote_volume": 120666.15586, "trades": 1169, "taker_buy_base": 442829.9, "taker_buy_quote": 57700.77755 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1296, "high": 0.1298, "low": 0.1278, "close": 0.1293, "volume": 752992.0, "close_time": 1769623199999, "quote_volume": 96893.74645, "trades": 860, "taker_buy_base": 355929.9, "taker_buy_quote": 45807.34062 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1292, "high": 0.1296, "low": 0.1282, "close": 0.1285, "volume": 394489.4, "close_time": 1769626799999, "quote_volume": 50823.32756, "trades": 461, "taker_buy_base": 205754.3, "taker_buy_quote": 26508.43682 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1285, "high": 0.1311, "low": 0.1285, "close": 0.1297, "volume": 654836.1, "close_time": 1769630399999, "quote_volume": 84767.51519, "trades": 825, "taker_buy_base": 329593.5, "taker_buy_quote": 42674.22496 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1296, "high": 0.133, "low": 0.1292, "close": 0.13, "volume": 1341363.1, "close_time": 1769633999999, "quote_volume": 175561.68361, "trades": 1299, "taker_buy_base": 707915.9, "taker_buy_quote": 92647.59329 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.13, "high": 0.1302, "low": 0.1282, "close": 0.1297, "volume": 920689.8, "close_time": 1769637599999, "quote_volume": 118920.61349, "trades": 1066, "taker_buy_base": 481240.8, "taker_buy_quote": 62182.92422 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1297, "high": 0.1298, "low": 0.127, "close": 0.1275, "volume": 1235600.8, "close_time": 1769641199999, "quote_volume": 158279.74476, "trades": 1215, "taker_buy_base": 504752.6, "taker_buy_quote": 64717.87071 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1274, "high": 0.1276, "low": 0.1255, "close": 0.1271, "volume": 583544.0, "close_time": 1769644799999, "quote_volume": 73997.68261, "trades": 633, "taker_buy_base": 326607.0, "taker_buy_quote": 41444.58422 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1271, "high": 0.1271, "low": 0.1225, "close": 0.1236, "volume": 1234051.8, "close_time": 1769648399999, "quote_volume": 153119.13881, "trades": 1052, "taker_buy_base": 519265.9, "taker_buy_quote": 64360.06446 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1235, "high": 0.1253, "low": 0.1221, "close": 0.1225, "volume": 831628.3, "close_time": 1769651999999, "quote_volume": 102735.6724, "trades": 842, "taker_buy_base": 385749.8, "taker_buy_quote": 47704.37885 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1225, "high": 0.1266, "low": 0.121, "close": 0.1217, "volume": 4471487.4, "close_time": 1769655599999, "quote_volume": 555615.05238, "trades": 2553, "taker_buy_base": 2042651.8, "taker_buy_quote": 253128.49234 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1216, "high": 0.1224, "low": 0.121, "close": 0.1214, "volume": 441992.6, "close_time": 1769659199999, "quote_volume": 53813.86813, "trades": 463, "taker_buy_base": 246095.6, "taker_buy_quote": 29953.21913 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1215, "high": 0.1226, "low": 0.1209, "close": 0.1218, "volume": 745066.1, "close_time": 1769662799999, "quote_volume": 90703.34906, "trades": 579, "taker_buy_base": 378040.1, "taker_buy_quote": 46005.66872 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1217, "high": 0.1227, "low": 0.1199, "close": 0.1207, "volume": 520941.1, "close_time": 1769666399999, "quote_volume": 63038.85821, "trades": 527, "taker_buy_base": 219089.3, "taker_buy_quote": 26556.50115 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1207, "high": 0.1223, "low": 0.1201, "close": 0.1206, "volume": 876218.7, "close_time": 1769669999999, "quote_volume": 106222.88332, "trades": 754, "taker_buy_base": 438427.7, "taker_buy_quote": 53147.35604 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1208, "high": 0.1215, "low": 0.1195, "close": 0.1206, "volume": 823703.2, "close_time": 1769673599999, "quote_volume": 99230.72186, "trades": 707, "taker_buy_base": 392588.0, "taker_buy_quote": 47309.70866 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1204, "high": 0.1208, "low": 0.1186, "close": 0.1196, "volume": 767997.0, "close_time": 1769677199999, "quote_volume": 91713.52368, "trades": 735, "taker_buy_base": 454449.6, "taker_buy_quote": 54297.04397 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1196, "high": 0.1213, "low": 0.1174, "close": 0.1177, "volume": 997678.8, "close_time": 1769680799999, "quote_volume": 118779.14968, "trades": 812, "taker_buy_base": 495926.2, "taker_buy_quote": 59115.00404 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1177, "high": 0.1194, "low": 0.1173, "close": 0.1187, "volume": 824610.8, "close_time": 1769684399999, "quote_volume": 97782.31738, "trades": 573, "taker_buy_base": 351453.9, "taker_buy_quote": 41617.91984 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1189, "high": 0.1193, "low": 0.1168, "close": 0.1174, "volume": 1038377.2, "close_time": 1769687999999, "quote_volume": 122195.0413, "trades": 636, "taker_buy_base": 657184.9, "taker_buy_quote": 77312.25021 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1173, "high": 0.1174, "low": 0.1156, "close": 0.1172, "volume": 950126.0, "close_time": 1769691599999, "quote_volume": 110774.80126, "trades": 801, "taker_buy_base": 553127.0, "taker_buy_quote": 64499.60342 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1168, "high": 0.118, "low": 0.1164, "close": 0.1171, "volume": 435629.4, "close_time": 1769695199999, "quote_volume": 51076.61955, "trades": 354, "taker_buy_base": 196642.7, "taker_buy_quote": 23062.15869 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1147, "close": 0.1147, "volume": 562621.2, "close_time": 1769698799999, "quote_volume": 65368.20173, "trades": 478, "taker_buy_base": 243305.8, "taker_buy_quote": 28274.18022 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1147, "high": 0.1149, "low": 0.1106, "close": 0.1132, "volume": 2412156.5, "close_time": 1769702399999, "quote_volume": 272332.51642, "trades": 1816, "taker_buy_base": 1166704.7, "taker_buy_quote": 131651.4086 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1118, "close": 0.1132, "volume": 504690.8, "close_time": 1769705999999, "quote_volume": 56746.98917, "trades": 490, "taker_buy_base": 262615.2, "taker_buy_quote": 29521.65159 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1133, "high": 0.1159, "low": 0.113, "close": 0.1134, "volume": 988441.8, "close_time": 1769709599999, "quote_volume": 112972.1003, "trades": 709, "taker_buy_base": 472196.8, "taker_buy_quote": 53938.19411 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1134, "high": 0.1142, "low": 0.1124, "close": 0.1126, "volume": 689844.7, "close_time": 1769713199999, "quote_volume": 78087.03344, "trades": 513, "taker_buy_base": 381324.8, "taker_buy_quote": 43168.14451 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1127, "high": 0.1139, "low": 0.1116, "close": 0.1133, "volume": 842537.4, "close_time": 1769716799999, "quote_volume": 95045.79419, "trades": 660, "taker_buy_base": 507424.2, "taker_buy_quote": 57258.94003 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1131, "high": 0.1135, "low": 0.1124, "close": 0.1131, "volume": 398906.8, "close_time": 1769720399999, "quote_volume": 45038.32337, "trades": 277, "taker_buy_base": 185673.6, "taker_buy_quote": 20960.07117 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1133, "high": 0.1138, "low": 0.1123, "close": 0.1136, "volume": 391518.8, "close_time": 1769723999999, "quote_volume": 44284.36784, "trades": 280, "taker_buy_base": 243057.5, "taker_buy_quote": 27492.78254 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1136, "high": 0.1141, "low": 0.1128, "close": 0.1131, "volume": 253735.4, "close_time": 1769727599999, "quote_volume": 28793.61449, "trades": 202, "taker_buy_base": 98243.3, "taker_buy_quote": 11160.99097 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.113, "high": 0.1151, "low": 0.1126, "close": 0.115, "volume": 399363.0, "close_time": 1769731199999, "quote_volume": 45528.97979, "trades": 261, "taker_buy_base": 270151.8, "taker_buy_quote": 30804.74078 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1149, "high": 0.1174, "low": 0.1127, "close": 0.117, "volume": 1606914.2, "close_time": 1769734799999, "quote_volume": 184108.82455, "trades": 1161, "taker_buy_base": 776594.7, "taker_buy_quote": 88952.99594 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1171, "high": 0.1183, "low": 0.114, "close": 0.1167, "volume": 2549862.3, "close_time": 1769738399999, "quote_volume": 297107.17645, "trades": 2039, "taker_buy_base": 1269915.4, "taker_buy_quote": 147939.83442 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1166, "high": 0.1172, "low": 0.1112, "close": 0.1133, "volume": 1380047.3, "close_time": 1769741999999, "quote_volume": 156712.47943, "trades": 1207, "taker_buy_base": 725716.6, "taker_buy_quote": 82341.26632 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1135, "high": 0.1137, "low": 0.1119, "close": 0.1128, "volume": 587430.5, "close_time": 1769745599999, "quote_volume": 66184.55754, "trades": 544, "taker_buy_base": 315150.6, "taker_buy_quote": 35482.93829 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1128, "high": 0.1141, "low": 0.1122, "close": 0.1133, "volume": 767220.3, "close_time": 1769749199999, "quote_volume": 86667.21476, "trades": 651, "taker_buy_base": 401821.0, "taker_buy_quote": 45378.96063 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1132, "high": 0.1146, "low": 0.1121, "close": 0.1122, "volume": 909021.3, "close_time": 1769752799999, "quote_volume": 102729.58088, "trades": 739, "taker_buy_base": 357465.8, "taker_buy_quote": 40388.73354 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1122, "high": 0.1123, "low": 0.1104, "close": 0.1122, "volume": 876470.9, "close_time": 1769756399999, "quote_volume": 97552.68249, "trades": 705, "taker_buy_base": 480071.1, "taker_buy_quote": 53440.02007 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1122, "high": 0.1144, "low": 0.1117, "close": 0.1135, "volume": 1358033.7, "close_time": 1769759999999, "quote_volume": 153859.78622, "trades": 856, "taker_buy_base": 662430.3, "taker_buy_quote": 75039.27622 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1108, "close": 0.1114, "volume": 781783.3, "close_time": 1769763599999, "quote_volume": 87673.08095, "trades": 535, "taker_buy_base": 299257.0, "taker_buy_quote": 33566.67725 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1114, "high": 0.1116, "low": 0.109, "close": 0.1099, "volume": 679837.6, "close_time": 1769767199999, "quote_volume": 74951.54582, "trades": 473, "taker_buy_base": 338595.1, "taker_buy_quote": 37339.65067 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1099, "high": 0.1133, "low": 0.1093, "close": 0.1132, "volume": 1186333.8, "close_time": 1769770799999, "quote_volume": 131922.22549, "trades": 802, "taker_buy_base": 588861.4, "taker_buy_quote": 65411.64152 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1133, "high": 0.1293, "low": 0.1123, "close": 0.1252, "volume": 7593623.5, "close_time": 1769774399999, "quote_volume": 917324.15849, "trades": 5760, "taker_buy_base": 4100713.8, "taker_buy_quote": 495390.3698 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1251, "high": 0.1359, "low": 0.121, "close": 0.1241, "volume": 18024261.7, "close_time": 1769777999999, "quote_volume": 2305522.75069, "trades": 14036, "taker_buy_base": 9359919.8, "taker_buy_quote": 1196781.46377 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1241, "high": 0.129, "low": 0.1234, "close": 0.125, "volume": 6667446.6, "close_time": 1769781599999, "quote_volume": 840050.38792, "trades": 4541, "taker_buy_base": 3429235.1, "taker_buy_quote": 432144.57111 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1251, "high": 0.1256, "low": 0.1195, "close": 0.1216, "volume": 3308411.1, "close_time": 1769785199999, "quote_volume": 404581.01893, "trades": 2513, "taker_buy_base": 1644822.5, "taker_buy_quote": 201168.72833 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1218, "high": 0.1234, "low": 0.1191, "close": 0.1206, "volume": 2169555.9, "close_time": 1769788799999, "quote_volume": 262405.76702, "trades": 1775, "taker_buy_base": 1113317.5, "taker_buy_quote": 134822.27953 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1204, "high": 0.1229, "low": 0.1185, "close": 0.1196, "volume": 1236936.5, "close_time": 1769792399999, "quote_volume": 148563.86931, "trades": 1261, "taker_buy_base": 689254.3, "taker_buy_quote": 82859.43254 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1195, "high": 0.1201, "low": 0.1183, "close": 0.1191, "volume": 1081153.2, "close_time": 1769795999999, "quote_volume": 128697.73163, "trades": 1071, "taker_buy_base": 695952.1, "taker_buy_quote": 82855.35778 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1189, "high": 0.1213, "low": 0.1162, "close": 0.121, "volume": 1440996.7, "close_time": 1769799599999, "quote_volume": 170343.20783, "trades": 1116, "taker_buy_base": 856464.8, "taker_buy_quote": 101121.59906 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1207, "high": 0.1223, "low": 0.1197, "close": 0.1219, "volume": 1025829.1, "close_time": 1769803199999, "quote_volume": 124207.24297, "trades": 824, "taker_buy_base": 613840.3, "taker_buy_quote": 74357.8914 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1217, "high": 0.123, "low": 0.1189, "close": 0.1195, "volume": 1266423.7, "close_time": 1769806799999, "quote_volume": 153200.18863, "trades": 1047, "taker_buy_base": 704480.8, "taker_buy_quote": 85260.33012 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1197, "high": 0.1205, "low": 0.1188, "close": 0.1199, "volume": 520066.0, "close_time": 1769810399999, "quote_volume": 62222.02549, "trades": 439, "taker_buy_base": 294860.9, "taker_buy_quote": 35296.24442 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1197, "high": 0.1222, "low": 0.119, "close": 0.1219, "volume": 983229.9, "close_time": 1769813999999, "quote_volume": 118686.66074, "trades": 580, "taker_buy_base": 460379.3, "taker_buy_quote": 55543.61629 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1218, "high": 0.1233, "low": 0.1213, "close": 0.1225, "volume": 1432309.4, "close_time": 1769817599999, "quote_volume": 175144.6613, "trades": 1047, "taker_buy_base": 756794.7, "taker_buy_quote": 92532.67855 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1223, "high": 0.1237, "low": 0.1168, "close": 0.1182, "volume": 2871286.6, "close_time": 1769821199999, "quote_volume": 343587.83812, "trades": 2080, "taker_buy_base": 1406089.4, "taker_buy_quote": 168045.28769 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1182, "high": 0.1203, "low": 0.1166, "close": 0.1173, "volume": 1716003.6, "close_time": 1769824799999, "quote_volume": 202742.28324, "trades": 1082, "taker_buy_base": 956154.0, "taker_buy_quote": 112919.65659 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1173, "high": 0.1175, "low": 0.1155, "close": 0.1159, "volume": 698227.1, "close_time": 1769828399999, "quote_volume": 81280.3457, "trades": 603, "taker_buy_base": 379963.4, "taker_buy_quote": 44250.0808 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1159, "high": 0.1165, "low": 0.1153, "close": 0.1157, "volume": 443461.5, "close_time": 1769831999999, "quote_volume": 51375.16108, "trades": 389, "taker_buy_base": 226951.0, "taker_buy_quote": 26297.609 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1156, "high": 0.1162, "low": 0.1142, "close": 0.115, "volume": 613668.6, "close_time": 1769835599999, "quote_volume": 70570.32413, "trades": 485, "taker_buy_base": 350690.6, "taker_buy_quote": 40337.98498 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.115, "high": 0.1158, "low": 0.1145, "close": 0.1155, "volume": 562001.8, "close_time": 1769839199999, "quote_volume": 64701.97024, "trades": 464, "taker_buy_base": 274730.4, "taker_buy_quote": 31642.49907 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1111, "close": 0.1114, "volume": 762088.1, "close_time": 1769842799999, "quote_volume": 86150.10034, "trades": 745, "taker_buy_base": 417099.1, "taker_buy_quote": 47105.10766 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1114, "high": 0.1116, "low": 0.1098, "close": 0.1101, "volume": 1054169.9, "close_time": 1769846399999, "quote_volume": 116638.97446, "trades": 793, "taker_buy_base": 485173.2, "taker_buy_quote": 53698.933 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1102, "high": 0.1107, "low": 0.1091, "close": 0.1099, "volume": 1123465.9, "close_time": 1769849999999, "quote_volume": 123418.74152, "trades": 933, "taker_buy_base": 636280.8, "taker_buy_quote": 69922.12019 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1101, "high": 0.1111, "low": 0.1096, "close": 0.1105, "volume": 1073832.2, "close_time": 1769853599999, "quote_volume": 118568.34475, "trades": 895, "taker_buy_base": 616078.8, "taker_buy_quote": 68033.18795 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1103, "high": 0.1215, "low": 0.1103, "close": 0.1168, "volume": 11223786.6, "close_time": 1769857199999, "quote_volume": 1311173.87818, "trades": 7821, "taker_buy_base": 5411874.0, "taker_buy_quote": 632627.80538 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1169, "high": 0.1169, "low": 0.11, "close": 0.1109, "volume": 3270878.1, "close_time": 1769860799999, "quote_volume": 369498.06122, "trades": 2212, "taker_buy_base": 1543006.4, "taker_buy_quote": 174028.08798 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1108, "high": 0.1113, "low": 0.1087, "close": 0.1089, "volume": 1969574.4, "close_time": 1769864399999, "quote_volume": 215891.45748, "trades": 1095, "taker_buy_base": 961240.3, "taker_buy_quote": 105287.03472 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1091, "high": 0.1104, "low": 0.1088, "close": 0.1096, "volume": 1142827.2, "close_time": 1769867999999, "quote_volume": 125069.55396, "trades": 767, "taker_buy_base": 612389.8, "taker_buy_quote": 67050.10432 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1097, "high": 0.1133, "low": 0.1048, "close": 0.1077, "volume": 3433752.3, "close_time": 1769871599999, "quote_volume": 375044.32417, "trades": 2344, "taker_buy_base": 1711298.3, "taker_buy_quote": 186892.00043 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1078, "high": 0.1087, "low": 0.1058, "close": 0.1061, "volume": 1127249.9, "close_time": 1769875199999, "quote_volume": 120812.15903, "trades": 732, "taker_buy_base": 492955.3, "taker_buy_quote": 52830.85869 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.106, "high": 0.1085, "low": 0.1052, "close": 0.1052, "volume": 1271481.7, "close_time": 1769878799999, "quote_volume": 135749.45172, "trades": 706, "taker_buy_base": 568064.8, "taker_buy_quote": 60757.787 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1053, "high": 0.1065, "low": 0.1008, "close": 0.1022, "volume": 3110869.6, "close_time": 1769882399999, "quote_volume": 320739.74844, "trades": 1988, "taker_buy_base": 1500476.3, "taker_buy_quote": 154804.29666 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1022, "high": 0.1029, "low": 0.0971, "close": 0.1014, "volume": 3199197.3, "close_time": 1769885999999, "quote_volume": 321297.39419, "trades": 2302, "taker_buy_base": 1602498.7, "taker_buy_quote": 160866.24087 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1015, "high": 0.1018, "low": 0.1001, "close": 0.1011, "volume": 943945.0, "close_time": 1769889599999, "quote_volume": 95284.25206, "trades": 551, "taker_buy_base": 454146.3, "taker_buy_quote": 45830.96189 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1011, "high": 0.1025, "low": 0.0999, "close": 0.1024, "volume": 685468.9, "close_time": 1769893199999, "quote_volume": 69341.20375, "trades": 402, "taker_buy_base": 361947.3, "taker_buy_quote": 36601.65398 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1022, "high": 0.1045, "low": 0.1017, "close": 0.1037, "volume": 398285.4, "close_time": 1769896799999, "quote_volume": 40961.56831, "trades": 303, "taker_buy_base": 217658.4, "taker_buy_quote": 22391.83861 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1035, "high": 0.1035, "low": 0.1024, "close": 0.1029, "volume": 283594.1, "close_time": 1769900399999, "quote_volume": 29190.59028, "trades": 183, "taker_buy_base": 155185.6, "taker_buy_quote": 15974.86699 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1029, "high": 0.1035, "low": 0.102, "close": 0.1031, "volume": 540467.9, "close_time": 1769903999999, "quote_volume": 55537.3394, "trades": 373, "taker_buy_base": 253694.2, "taker_buy_quote": 26070.68635 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1031, "high": 0.1112, "low": 0.1021, "close": 0.109, "volume": 7076229.4, "close_time": 1769907599999, "quote_volume": 750171.80306, "trades": 5079, "taker_buy_base": 4013641.4, "taker_buy_quote": 425709.06695 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1088, "high": 0.1204, "low": 0.1056, "close": 0.1166, "volume": 13586601.1, "close_time": 1769911199999, "quote_volume": 1513835.92354, "trades": 14155, "taker_buy_base": 7053680.2, "taker_buy_quote": 786328.55826 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1165, "high": 0.1179, "low": 0.1075, "close": 0.108, "volume": 5929543.1, "close_time": 1769914799999, "quote_volume": 661813.38872, "trades": 4930, "taker_buy_base": 2785446.3, "taker_buy_quote": 311045.72042 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.108, "high": 0.116, "low": 0.1079, "close": 0.1089, "volume": 4293693.0, "close_time": 1769918399999, "quote_volume": 473581.1841, "trades": 2633, "taker_buy_base": 2126629.7, "taker_buy_quote": 234761.24006 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1089, "high": 0.1094, "low": 0.107, "close": 0.1085, "volume": 1515477.2, "close_time": 1769921999999, "quote_volume": 163976.56973, "trades": 1090, "taker_buy_base": 694448.0, "taker_buy_quote": 75167.25946 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1084, "high": 0.1101, "low": 0.1075, "close": 0.1081, "volume": 1324372.9, "close_time": 1769925599999, "quote_volume": 144014.47301, "trades": 845, "taker_buy_base": 642065.3, "taker_buy_quote": 69832.39122 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.108, "high": 0.1094, "low": 0.1072, "close": 0.1078, "volume": 851079.7, "close_time": 1769929199999, "quote_volume": 92086.99222, "trades": 572, "taker_buy_base": 433702.7, "taker_buy_quote": 46935.83837 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1075, "high": 0.1084, "low": 0.1059, "close": 0.1063, "volume": 1382851.7, "close_time": 1769932799999, "quote_volume": 148215.51311, "trades": 969, "taker_buy_base": 617334.1, "taker_buy_quote": 66208.44046 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1063, "high": 0.1086, "low": 0.1052, "close": 0.1056, "volume": 1957033.4, "close_time": 1769936399999, "quote_volume": 208603.25401, "trades": 1340, "taker_buy_base": 1045588.4, "taker_buy_quote": 111457.16336 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1054, "high": 0.1072, "low": 0.1051, "close": 0.1065, "volume": 1446175.6, "close_time": 1769939999999, "quote_volume": 153477.48417, "trades": 1054, "taker_buy_base": 839623.6, "taker_buy_quote": 89078.5817 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1064, "high": 0.1079, "low": 0.101, "close": 0.1015, "volume": 3271416.0, "close_time": 1769943599999, "quote_volume": 342450.72452, "trades": 2563, "taker_buy_base": 1498992.8, "taker_buy_quote": 156183.44108 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1017, "high": 0.1032, "low": 0.1015, "close": 0.1026, "volume": 1612573.6, "close_time": 1769947199999, "quote_volume": 164961.15341, "trades": 1083, "taker_buy_base": 823280.3, "taker_buy_quote": 84260.31371 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1026, "high": 0.1034, "low": 0.1017, "close": 0.102, "volume": 977736.5, "close_time": 1769950799999, "quote_volume": 100125.7893, "trades": 497, "taker_buy_base": 359671.9, "taker_buy_quote": 36824.64152 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1021, "high": 0.1029, "low": 0.0994, "close": 0.1001, "volume": 1303630.3, "close_time": 1769954399999, "quote_volume": 131158.90065, "trades": 813, "taker_buy_base": 633310.8, "taker_buy_quote": 63710.17918 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0999, "high": 0.1011, "low": 0.0988, "close": 0.0999, "volume": 1381202.9, "close_time": 1769957999999, "quote_volume": 137818.36786, "trades": 801, "taker_buy_base": 751253.7, "taker_buy_quote": 74980.8564 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0971, "close": 0.0983, "volume": 1362350.5, "close_time": 1769961599999, "quote_volume": 133834.15007, "trades": 791, "taker_buy_base": 715903.3, "taker_buy_quote": 70354.14765 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0983, "high": 0.0995, "low": 0.0975, "close": 0.0985, "volume": 1716220.4, "close_time": 1769965199999, "quote_volume": 169444.90252, "trades": 858, "taker_buy_base": 871864.4, "taker_buy_quote": 86119.32239 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0985, "high": 0.0991, "low": 0.0971, "close": 0.0983, "volume": 753511.8, "close_time": 1769968799999, "quote_volume": 73993.75902, "trades": 409, "taker_buy_base": 377072.1, "taker_buy_quote": 37017.56828 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0984, "high": 0.0995, "low": 0.0977, "close": 0.098, "volume": 703385.8, "close_time": 1769972399999, "quote_volume": 69326.94977, "trades": 375, "taker_buy_base": 298695.7, "taker_buy_quote": 29469.2031 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.098, "high": 0.0983, "low": 0.0972, "close": 0.0975, "volume": 569335.5, "close_time": 1769975999999, "quote_volume": 55656.19311, "trades": 403, "taker_buy_base": 306910.6, "taker_buy_quote": 30014.27228 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0957, "close": 0.0973, "volume": 1005993.8, "close_time": 1769979599999, "quote_volume": 97288.56081, "trades": 584, "taker_buy_base": 532795.6, "taker_buy_quote": 51503.34523 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0975, "high": 0.0992, "low": 0.0962, "close": 0.0966, "volume": 1557402.6, "close_time": 1769983199999, "quote_volume": 151902.96075, "trades": 822, "taker_buy_base": 728869.7, "taker_buy_quote": 71102.29686 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0966, "high": 0.0975, "low": 0.0959, "close": 0.0974, "volume": 871224.5, "close_time": 1769986799999, "quote_volume": 84326.50391, "trades": 468, "taker_buy_base": 431876.1, "taker_buy_quote": 41813.95649 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0946, "close": 0.0959, "volume": 1759664.2, "close_time": 1769990399999, "quote_volume": 168872.07463, "trades": 858, "taker_buy_base": 889148.3, "taker_buy_quote": 85313.67636 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0959, "high": 0.0964, "low": 0.0949, "close": 0.0959, "volume": 1908285.1, "close_time": 1769993999999, "quote_volume": 182955.48879, "trades": 1018, "taker_buy_base": 983826.1, "taker_buy_quote": 94315.0991 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0959, "high": 0.0972, "low": 0.0949, "close": 0.0962, "volume": 1075840.1, "close_time": 1769997599999, "quote_volume": 103423.85752, "trades": 495, "taker_buy_base": 538930.6, "taker_buy_quote": 51808.47539 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0963, "high": 0.0967, "low": 0.095, "close": 0.0954, "volume": 731872.1, "close_time": 1770001199999, "quote_volume": 70263.20857, "trades": 450, "taker_buy_base": 377270.1, "taker_buy_quote": 36195.99902 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0915, "close": 0.0946, "volume": 1996165.8, "close_time": 1770004799999, "quote_volume": 186726.3246, "trades": 1280, "taker_buy_base": 939518.2, "taker_buy_quote": 87986.3987 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0944, "high": 0.096, "low": 0.0927, "close": 0.0944, "volume": 1093225.4, "close_time": 1770008399999, "quote_volume": 103322.01276, "trades": 544, "taker_buy_base": 522754.1, "taker_buy_quote": 49393.8399 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0919, "close": 0.0931, "volume": 1078766.6, "close_time": 1770011999999, "quote_volume": 100409.95177, "trades": 694, "taker_buy_base": 515748.8, "taker_buy_quote": 47986.88774 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.093, "high": 0.1022, "low": 0.0924, "close": 0.0979, "volume": 7109491.7, "close_time": 1770015599999, "quote_volume": 689710.82582, "trades": 5099, "taker_buy_base": 3824390.2, "taker_buy_quote": 371023.71877 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0979, "high": 0.1025, "low": 0.0976, "close": 0.0983, "volume": 3177290.7, "close_time": 1770019199999, "quote_volume": 319320.02231, "trades": 2545, "taker_buy_base": 1855376.5, "taker_buy_quote": 186570.39447 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0982, "high": 0.1041, "low": 0.098, "close": 0.0997, "volume": 3216447.9, "close_time": 1770022799999, "quote_volume": 328163.76201, "trades": 2480, "taker_buy_base": 1737225.6, "taker_buy_quote": 177325.19713 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0997, "high": 0.0999, "low": 0.0989, "close": 0.0991, "volume": 927172.8, "close_time": 1770026399999, "quote_volume": 92072.51865, "trades": 741, "taker_buy_base": 536660.6, "taker_buy_quote": 53310.22 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0992, "high": 0.0997, "low": 0.0986, "close": 0.0993, "volume": 453679.5, "close_time": 1770029999999, "quote_volume": 45049.02652, "trades": 447, "taker_buy_base": 170022.7, "taker_buy_quote": 16876.09308 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0984, "close": 0.0985, "volume": 361235.0, "close_time": 1770033599999, "quote_volume": 35654.2016, "trades": 307, "taker_buy_base": 89120.7, "taker_buy_quote": 8804.93647 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0985, "high": 0.0989, "low": 0.0966, "close": 0.0969, "volume": 866302.8, "close_time": 1770037199999, "quote_volume": 84505.77151, "trades": 512, "taker_buy_base": 255349.5, "taker_buy_quote": 24898.10479 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0968, "high": 0.0977, "low": 0.096, "close": 0.0976, "volume": 482574.2, "close_time": 1770040799999, "quote_volume": 46588.49102, "trades": 399, "taker_buy_base": 259755.2, "taker_buy_quote": 25071.71918 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0974, "high": 0.098, "low": 0.0962, "close": 0.0972, "volume": 442089.8, "close_time": 1770044399999, "quote_volume": 42949.82103, "trades": 388, "taker_buy_base": 158636.3, "taker_buy_quote": 15416.23938 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0973, "high": 0.1075, "low": 0.0971, "close": 0.1026, "volume": 3598899.7, "close_time": 1770047999999, "quote_volume": 371144.3055, "trades": 2891, "taker_buy_base": 2071673.3, "taker_buy_quote": 214010.42605 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1026, "high": 0.1038, "low": 0.1011, "close": 0.1013, "volume": 1072062.6, "close_time": 1770051599999, "quote_volume": 109885.29114, "trades": 1105, "taker_buy_base": 496740.5, "taker_buy_quote": 50931.75604 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1014, "high": 0.1025, "low": 0.101, "close": 0.1012, "volume": 254874.2, "close_time": 1770055199999, "quote_volume": 25890.74151, "trades": 288, "taker_buy_base": 151726.6, "taker_buy_quote": 15412.36077 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1012, "high": 0.1022, "low": 0.1011, "close": 0.1021, "volume": 381974.9, "close_time": 1770058799999, "quote_volume": 38775.03722, "trades": 456, "taker_buy_base": 281454.0, "taker_buy_quote": 28578.23341 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1021, "high": 0.1028, "low": 0.1018, "close": 0.1019, "volume": 239292.8, "close_time": 1770062399999, "quote_volume": 24489.25404, "trades": 301, "taker_buy_base": 133359.6, "taker_buy_quote": 13650.04896 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1018, "high": 0.102, "low": 0.0996, "close": 0.1001, "volume": 586360.2, "close_time": 1770065999999, "quote_volume": 59026.96114, "trades": 474, "taker_buy_base": 241873.0, "taker_buy_quote": 24317.46758 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1001, "high": 0.101, "low": 0.0999, "close": 0.1002, "volume": 228310.7, "close_time": 1770069599999, "quote_volume": 22931.42141, "trades": 290, "taker_buy_base": 109990.4, "taker_buy_quote": 11053.62704 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1002, "high": 0.1018, "low": 0.1001, "close": 0.1012, "volume": 165779.6, "close_time": 1770073199999, "quote_volume": 16714.03142, "trades": 260, "taker_buy_base": 113412.4, "taker_buy_quote": 11439.98937 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1005, "close": 0.1006, "volume": 388424.4, "close_time": 1770076799999, "quote_volume": 39266.46127, "trades": 252, "taker_buy_base": 139748.4, "taker_buy_quote": 14117.21606 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1006, "high": 0.1008, "low": 0.0988, "close": 0.1001, "volume": 469283.1, "close_time": 1770080399999, "quote_volume": 46670.55427, "trades": 460, "taker_buy_base": 223339.6, "taker_buy_quote": 22212.10278 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0999, "high": 0.1023, "low": 0.0994, "close": 0.1, "volume": 975697.3, "close_time": 1770083999999, "quote_volume": 98212.58691, "trades": 853, "taker_buy_base": 539702.1, "taker_buy_quote": 54312.36796 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1001, "high": 0.1019, "low": 0.0987, "close": 0.1001, "volume": 1020320.4, "close_time": 1770087599999, "quote_volume": 102618.38422, "trades": 870, "taker_buy_base": 392747.4, "taker_buy_quote": 39463.08963 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1, "high": 0.1005, "low": 0.0989, "close": 0.1003, "volume": 789709.8, "close_time": 1770091199999, "quote_volume": 78797.16112, "trades": 555, "taker_buy_base": 464697.0, "taker_buy_quote": 46396.21432 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1002, "high": 0.1008, "low": 0.099, "close": 0.1004, "volume": 528781.9, "close_time": 1770094799999, "quote_volume": 52783.5172, "trades": 551, "taker_buy_base": 294328.0, "taker_buy_quote": 29390.37382 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1004, "high": 0.101, "low": 0.0991, "close": 0.0991, "volume": 341212.2, "close_time": 1770098399999, "quote_volume": 34162.07795, "trades": 445, "taker_buy_base": 146941.6, "taker_buy_quote": 14719.02355 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0991, "high": 0.0991, "low": 0.098, "close": 0.0986, "volume": 452477.2, "close_time": 1770101999999, "quote_volume": 44551.07643, "trades": 454, "taker_buy_base": 244063.8, "taker_buy_quote": 24047.85311 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0986, "high": 0.0991, "low": 0.0976, "close": 0.0977, "volume": 586177.8, "close_time": 1770105599999, "quote_volume": 57719.43914, "trades": 436, "taker_buy_base": 325085.3, "taker_buy_quote": 32015.57369 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0977, "high": 0.0986, "low": 0.0972, "close": 0.0973, "volume": 358596.7, "close_time": 1770109199999, "quote_volume": 35060.5723, "trades": 252, "taker_buy_base": 165249.9, "taker_buy_quote": 16160.60116 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0973, "high": 0.0974, "low": 0.0956, "close": 0.0963, "volume": 683420.3, "close_time": 1770112799999, "quote_volume": 66014.9294, "trades": 414, "taker_buy_base": 342130.6, "taker_buy_quote": 33072.58916 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0963, "high": 0.0966, "low": 0.0956, "close": 0.0959, "volume": 264246.3, "close_time": 1770116399999, "quote_volume": 25399.53534, "trades": 196, "taker_buy_base": 159639.2, "taker_buy_quote": 15361.88179 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0958, "high": 0.0966, "low": 0.0956, "close": 0.0962, "volume": 313504.2, "close_time": 1770119999999, "quote_volume": 30124.21172, "trades": 237, "taker_buy_base": 151535.3, "taker_buy_quote": 14578.96997 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0961, "high": 0.0974, "low": 0.096, "close": 0.097, "volume": 406365.8, "close_time": 1770123599999, "quote_volume": 39311.14854, "trades": 266, "taker_buy_base": 212251.0, "taker_buy_quote": 20541.07114 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0959, "close": 0.0964, "volume": 136602.9, "close_time": 1770127199999, "quote_volume": 13157.87126, "trades": 138, "taker_buy_base": 63359.6, "taker_buy_quote": 6109.69548 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0962, "high": 0.0968, "low": 0.0947, "close": 0.0949, "volume": 704250.5, "close_time": 1770130799999, "quote_volume": 67500.01045, "trades": 516, "taker_buy_base": 324931.9, "taker_buy_quote": 31206.36383 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.095, "high": 0.0997, "low": 0.0949, "close": 0.0979, "volume": 2967227.1, "close_time": 1770134399999, "quote_volume": 289958.2641, "trades": 1862, "taker_buy_base": 1687968.9, "taker_buy_quote": 164558.664 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0978, "high": 0.098, "low": 0.0967, "close": 0.0971, "volume": 588445.8, "close_time": 1770137999999, "quote_volume": 57406.70925, "trades": 508, "taker_buy_base": 237186.7, "taker_buy_quote": 23156.82022 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0942, "close": 0.0945, "volume": 570183.5, "close_time": 1770141599999, "quote_volume": 54317.99004, "trades": 482, "taker_buy_base": 220016.7, "taker_buy_quote": 20986.44755 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0945, "high": 0.095, "low": 0.0923, "close": 0.0931, "volume": 1102321.9, "close_time": 1770145199999, "quote_volume": 102886.61536, "trades": 929, "taker_buy_base": 606758.9, "taker_buy_quote": 56649.07606 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.093, "high": 0.0966, "low": 0.0926, "close": 0.0963, "volume": 665919.8, "close_time": 1770148799999, "quote_volume": 63067.46935, "trades": 642, "taker_buy_base": 337034.6, "taker_buy_quote": 31968.41844 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0963, "high": 0.0991, "low": 0.0952, "close": 0.0982, "volume": 585398.9, "close_time": 1770152399999, "quote_volume": 57074.63083, "trades": 672, "taker_buy_base": 315283.0, "taker_buy_quote": 30734.63482 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0984, "high": 0.0994, "low": 0.0971, "close": 0.0973, "volume": 431406.6, "close_time": 1770155999999, "quote_volume": 42274.40795, "trades": 393, "taker_buy_base": 213787.9, "taker_buy_quote": 20961.65717 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0952, "close": 0.0955, "volume": 374624.8, "close_time": 1770159599999, "quote_volume": 35969.74395, "trades": 409, "taker_buy_base": 143464.9, "taker_buy_quote": 13781.76104 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0933, "close": 0.0939, "volume": 455213.1, "close_time": 1770163199999, "quote_volume": 42911.99242, "trades": 495, "taker_buy_base": 197099.6, "taker_buy_quote": 18617.55433 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0939, "high": 0.0966, "low": 0.0936, "close": 0.0951, "volume": 658668.0, "close_time": 1770166799999, "quote_volume": 62574.81806, "trades": 564, "taker_buy_base": 440726.7, "taker_buy_quote": 41886.02234 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0952, "high": 0.0968, "low": 0.0951, "close": 0.0953, "volume": 148362.1, "close_time": 1770170399999, "quote_volume": 14228.35833, "trades": 210, "taker_buy_base": 68793.5, "taker_buy_quote": 6590.61694 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0953, "high": 0.0955, "low": 0.0938, "close": 0.0942, "volume": 514129.5, "close_time": 1770173999999, "quote_volume": 48577.17178, "trades": 518, "taker_buy_base": 237195.2, "taker_buy_quote": 22426.22848 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0941, "high": 0.0973, "low": 0.0941, "close": 0.0972, "volume": 655592.1, "close_time": 1770177599999, "quote_volume": 63293.90305, "trades": 527, "taker_buy_base": 398305.9, "taker_buy_quote": 38452.32853 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0973, "high": 0.0975, "low": 0.0961, "close": 0.0961, "volume": 325348.6, "close_time": 1770181199999, "quote_volume": 31515.51504, "trades": 253, "taker_buy_base": 214102.2, "taker_buy_quote": 20749.51402 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0961, "high": 0.0962, "low": 0.095, "close": 0.0954, "volume": 215454.0, "close_time": 1770184799999, "quote_volume": 20631.53097, "trades": 149, "taker_buy_base": 125713.8, "taker_buy_quote": 12040.69282 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0953, "high": 0.0957, "low": 0.0947, "close": 0.0952, "volume": 379892.3, "close_time": 1770188399999, "quote_volume": 36106.63667, "trades": 242, "taker_buy_base": 193017.2, "taker_buy_quote": 18348.57971 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0952, "high": 0.0963, "low": 0.095, "close": 0.0958, "volume": 598486.0, "close_time": 1770191999999, "quote_volume": 57246.47819, "trades": 336, "taker_buy_base": 366615.4, "taker_buy_quote": 35080.55977 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0958, "high": 0.098, "low": 0.095, "close": 0.0975, "volume": 675875.6, "close_time": 1770195599999, "quote_volume": 65393.95887, "trades": 458, "taker_buy_base": 406419.9, "taker_buy_quote": 39328.70941 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0975, "high": 0.101, "low": 0.0971, "close": 0.0972, "volume": 2576760.8, "close_time": 1770199199999, "quote_volume": 255536.92488, "trades": 1717, "taker_buy_base": 1254445.2, "taker_buy_quote": 124446.43724 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0973, "high": 0.0979, "low": 0.0968, "close": 0.0976, "volume": 398794.7, "close_time": 1770202799999, "quote_volume": 38775.33564, "trades": 289, "taker_buy_base": 214211.1, "taker_buy_quote": 20839.7494 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0976, "high": 0.0988, "low": 0.0963, "close": 0.0983, "volume": 740163.2, "close_time": 1770206399999, "quote_volume": 71846.17529, "trades": 420, "taker_buy_base": 478304.2, "taker_buy_quote": 46429.49872 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0981, "high": 0.1001, "low": 0.0975, "close": 0.0982, "volume": 658408.9, "close_time": 1770209999999, "quote_volume": 65089.86035, "trades": 472, "taker_buy_base": 343559.8, "taker_buy_quote": 33947.75013 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0955, "close": 0.0956, "volume": 627868.6, "close_time": 1770213599999, "quote_volume": 60690.59614, "trades": 705, "taker_buy_base": 255590.5, "taker_buy_quote": 24676.84847 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0957, "high": 0.0967, "low": 0.0939, "close": 0.0948, "volume": 892179.6, "close_time": 1770217199999, "quote_volume": 85274.33379, "trades": 557, "taker_buy_base": 438654.1, "taker_buy_quote": 41980.11923 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.095, "high": 0.0954, "low": 0.0934, "close": 0.0944, "volume": 605191.6, "close_time": 1770220799999, "quote_volume": 57284.02779, "trades": 522, "taker_buy_base": 303510.6, "taker_buy_quote": 28731.00794 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0945, "high": 0.0951, "low": 0.0931, "close": 0.0941, "volume": 1015258.0, "close_time": 1770224399999, "quote_volume": 95533.92092, "trades": 824, "taker_buy_base": 494337.1, "taker_buy_quote": 46545.02454 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.094, "high": 0.0943, "low": 0.0929, "close": 0.0938, "volume": 787829.0, "close_time": 1770227999999, "quote_volume": 73766.21643, "trades": 415, "taker_buy_base": 466669.1, "taker_buy_quote": 43715.19859 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.094, "high": 0.0962, "low": 0.093, "close": 0.0949, "volume": 926202.6, "close_time": 1770231599999, "quote_volume": 87352.46304, "trades": 782, "taker_buy_base": 525884.4, "taker_buy_quote": 49628.52097 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.095, "high": 0.0964, "low": 0.0948, "close": 0.0962, "volume": 321596.7, "close_time": 1770235199999, "quote_volume": 30700.76944, "trades": 378, "taker_buy_base": 158689.1, "taker_buy_quote": 15154.08768 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0959, "high": 0.0961, "low": 0.095, "close": 0.0952, "volume": 360945.0, "close_time": 1770238799999, "quote_volume": 34471.76716, "trades": 223, "taker_buy_base": 158432.1, "taker_buy_quote": 15144.05068 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0953, "high": 0.0954, "low": 0.093, "close": 0.0935, "volume": 603190.6, "close_time": 1770242399999, "quote_volume": 56678.02568, "trades": 479, "taker_buy_base": 264285.1, "taker_buy_quote": 24793.95282 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0936, "high": 0.0945, "low": 0.0924, "close": 0.093, "volume": 762526.0, "close_time": 1770245999999, "quote_volume": 71363.09564, "trades": 302, "taker_buy_base": 317267.0, "taker_buy_quote": 29659.12805 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0931, "high": 0.0946, "low": 0.0931, "close": 0.0938, "volume": 1008168.7, "close_time": 1770249599999, "quote_volume": 94579.68989, "trades": 523, "taker_buy_base": 489032.5, "taker_buy_quote": 45868.14014 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0937, "high": 0.0969, "low": 0.0936, "close": 0.0953, "volume": 1861769.5, "close_time": 1770253199999, "quote_volume": 177221.65082, "trades": 1511, "taker_buy_base": 1075654.2, "taker_buy_quote": 102422.77231 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.095, "high": 0.0955, "low": 0.0936, "close": 0.0946, "volume": 635903.7, "close_time": 1770256799999, "quote_volume": 60193.81853, "trades": 416, "taker_buy_base": 341499.7, "taker_buy_quote": 32287.34646 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0946, "high": 0.0964, "low": 0.0943, "close": 0.0946, "volume": 647293.4, "close_time": 1770260399999, "quote_volume": 61598.66724, "trades": 517, "taker_buy_base": 366523.0, "taker_buy_quote": 34883.84874 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0947, "high": 0.0977, "low": 0.0939, "close": 0.0942, "volume": 1707477.5, "close_time": 1770263999999, "quote_volume": 164051.94297, "trades": 1277, "taker_buy_base": 896977.5, "taker_buy_quote": 86237.76849 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0942, "high": 0.0968, "low": 0.0942, "close": 0.0961, "volume": 457032.4, "close_time": 1770267599999, "quote_volume": 43753.35841, "trades": 423, "taker_buy_base": 177760.9, "taker_buy_quote": 17000.18384 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0962, "high": 0.1018, "low": 0.096, "close": 0.0971, "volume": 4293180.0, "close_time": 1770271199999, "quote_volume": 425312.03161, "trades": 3081, "taker_buy_base": 2302686.1, "taker_buy_quote": 228296.98536 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0972, "high": 0.099, "low": 0.0961, "close": 0.0971, "volume": 1032576.7, "close_time": 1770274799999, "quote_volume": 100489.23071, "trades": 769, "taker_buy_base": 536173.2, "taker_buy_quote": 52268.1006 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0971, "high": 0.0987, "low": 0.0959, "close": 0.0978, "volume": 864253.1, "close_time": 1770278399999, "quote_volume": 83819.00609, "trades": 745, "taker_buy_base": 406820.3, "taker_buy_quote": 39479.22339 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0975, "high": 0.1003, "low": 0.0969, "close": 0.0988, "volume": 1514426.3, "close_time": 1770281999999, "quote_volume": 149593.91723, "trades": 991, "taker_buy_base": 881152.1, "taker_buy_quote": 87054.10188 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0987, "high": 0.1008, "low": 0.0973, "close": 0.0984, "volume": 1324822.3, "close_time": 1770285599999, "quote_volume": 131216.67677, "trades": 1228, "taker_buy_base": 670648.5, "taker_buy_quote": 66455.73976 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0985, "high": 0.1001, "low": 0.0964, "close": 0.0967, "volume": 1314219.5, "close_time": 1770289199999, "quote_volume": 129232.47604, "trades": 989, "taker_buy_base": 682313.8, "taker_buy_quote": 67165.86974 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0942, "close": 0.0955, "volume": 912357.9, "close_time": 1770292799999, "quote_volume": 87117.68961, "trades": 691, "taker_buy_base": 385226.3, "taker_buy_quote": 36787.70267 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0956, "high": 0.097, "low": 0.0943, "close": 0.0948, "volume": 596326.8, "close_time": 1770296399999, "quote_volume": 57011.33586, "trades": 584, "taker_buy_base": 261376.8, "taker_buy_quote": 25020.80484 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0948, "high": 0.0954, "low": 0.0934, "close": 0.0944, "volume": 424185.6, "close_time": 1770299999999, "quote_volume": 39991.53261, "trades": 435, "taker_buy_base": 198963.6, "taker_buy_quote": 18777.17659 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0947, "high": 0.0967, "low": 0.0942, "close": 0.0951, "volume": 702852.8, "close_time": 1770303599999, "quote_volume": 67146.60046, "trades": 674, "taker_buy_base": 353328.2, "taker_buy_quote": 33758.3897 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0889, "close": 0.0908, "volume": 2004167.8, "close_time": 1770307199999, "quote_volume": 182695.40372, "trades": 1614, "taker_buy_base": 871111.5, "taker_buy_quote": 79336.67541 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0907, "high": 0.0921, "low": 0.09, "close": 0.0905, "volume": 882420.1, "close_time": 1770310799999, "quote_volume": 80263.87626, "trades": 735, "taker_buy_base": 502421.5, "taker_buy_quote": 45678.49105 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0878, "close": 0.0884, "volume": 1048663.3, "close_time": 1770314399999, "quote_volume": 93374.75427, "trades": 1023, "taker_buy_base": 536532.8, "taker_buy_quote": 47769.93385 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0884, "high": 0.0891, "low": 0.0872, "close": 0.0891, "volume": 411141.9, "close_time": 1770317999999, "quote_volume": 36222.81719, "trades": 496, "taker_buy_base": 201576.4, "taker_buy_quote": 17753.125 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0865, "close": 0.0866, "volume": 438552.7, "close_time": 1770321599999, "quote_volume": 38432.92986, "trades": 378, "taker_buy_base": 171107.7, "taker_buy_quote": 15009.94814 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0869, "high": 0.0873, "low": 0.0825, "close": 0.0836, "volume": 1675496.9, "close_time": 1770325199999, "quote_volume": 141503.49602, "trades": 1453, "taker_buy_base": 868868.7, "taker_buy_quote": 73447.30409 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0836, "high": 0.0856, "low": 0.0828, "close": 0.0831, "volume": 848774.3, "close_time": 1770328799999, "quote_volume": 71337.97358, "trades": 750, "taker_buy_base": 384563.8, "taker_buy_quote": 32338.98298 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0831, "high": 0.0844, "low": 0.0815, "close": 0.0837, "volume": 741111.1, "close_time": 1770332399999, "quote_volume": 61519.00987, "trades": 703, "taker_buy_base": 339226.4, "taker_buy_quote": 28169.96314 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0836, "high": 0.0853, "low": 0.0823, "close": 0.0827, "volume": 534295.7, "close_time": 1770335999999, "quote_volume": 44839.56888, "trades": 474, "taker_buy_base": 263565.7, "taker_buy_quote": 22151.4326 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0732, "close": 0.0799, "volume": 6749273.3, "close_time": 1770339599999, "quote_volume": 523778.72929, "trades": 6545, "taker_buy_base": 3369190.3, "taker_buy_quote": 261291.75385 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0799, "high": 0.0831, "low": 0.0797, "close": 0.0829, "volume": 1707186.1, "close_time": 1770343199999, "quote_volume": 139520.03865, "trades": 1161, "taker_buy_base": 891974.4, "taker_buy_quote": 72853.03494 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0832, "high": 0.0837, "low": 0.0804, "close": 0.0808, "volume": 479476.1, "close_time": 1770346799999, "quote_volume": 39108.16084, "trades": 341, "taker_buy_base": 334017.9, "taker_buy_quote": 27249.6048 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0809, "high": 0.0818, "low": 0.0806, "close": 0.0814, "volume": 492889.4, "close_time": 1770350399999, "quote_volume": 39957.97497, "trades": 271, "taker_buy_base": 328495.9, "taker_buy_quote": 26613.63827 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0815, "high": 0.0821, "low": 0.0806, "close": 0.081, "volume": 361358.7, "close_time": 1770353999999, "quote_volume": 29352.25041, "trades": 318, "taker_buy_base": 102826.0, "taker_buy_quote": 8362.8308 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0811, "high": 0.0842, "low": 0.081, "close": 0.0839, "volume": 315994.3, "close_time": 1770357599999, "quote_volume": 26197.48286, "trades": 263, "taker_buy_base": 209107.6, "taker_buy_quote": 17322.35597 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0839, "high": 0.085, "low": 0.0817, "close": 0.0819, "volume": 799334.7, "close_time": 1770361199999, "quote_volume": 66631.59517, "trades": 787, "taker_buy_base": 378520.7, "taker_buy_quote": 31527.77724 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.082, "high": 0.0832, "low": 0.0811, "close": 0.0822, "volume": 487426.8, "close_time": 1770364799999, "quote_volume": 40098.00779, "trades": 386, "taker_buy_base": 243474.1, "taker_buy_quote": 19995.15736 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0821, "high": 0.0824, "low": 0.081, "close": 0.0814, "volume": 508494.2, "close_time": 1770368399999, "quote_volume": 41475.9705, "trades": 440, "taker_buy_base": 230453.8, "taker_buy_quote": 18807.75378 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0815, "high": 0.0838, "low": 0.0814, "close": 0.0834, "volume": 432864.5, "close_time": 1770371999999, "quote_volume": 35762.13824, "trades": 307, "taker_buy_base": 264766.2, "taker_buy_quote": 21878.00423 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0833, "high": 0.0858, "low": 0.0831, "close": 0.0853, "volume": 567530.5, "close_time": 1770375599999, "quote_volume": 47966.58866, "trades": 425, "taker_buy_base": 268717.4, "taker_buy_quote": 22664.20736 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0843, "close": 0.0849, "volume": 287492.8, "close_time": 1770379199999, "quote_volume": 24409.62657, "trades": 292, "taker_buy_base": 127201.0, "taker_buy_quote": 10812.79559 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0843, "close": 0.0853, "volume": 586677.3, "close_time": 1770382799999, "quote_volume": 49694.93619, "trades": 608, "taker_buy_base": 268101.0, "taker_buy_quote": 22734.89486 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0853, "high": 0.0868, "low": 0.0846, "close": 0.086, "volume": 936996.1, "close_time": 1770386399999, "quote_volume": 80396.43318, "trades": 815, "taker_buy_base": 445734.7, "taker_buy_quote": 38283.5432 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.086, "high": 0.0898, "low": 0.0856, "close": 0.0896, "volume": 1121733.0, "close_time": 1770389999999, "quote_volume": 98320.22242, "trades": 1051, "taker_buy_base": 662683.1, "taker_buy_quote": 58114.08282 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0882, "close": 0.0888, "volume": 960171.2, "close_time": 1770393599999, "quote_volume": 85324.81752, "trades": 763, "taker_buy_base": 355037.0, "taker_buy_quote": 31575.30359 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0886, "high": 0.0909, "low": 0.0883, "close": 0.0901, "volume": 859453.0, "close_time": 1770397199999, "quote_volume": 76804.65503, "trades": 830, "taker_buy_base": 360964.2, "taker_buy_quote": 32316.642 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0902, "high": 0.0913, "low": 0.0897, "close": 0.0902, "volume": 512550.6, "close_time": 1770400799999, "quote_volume": 46409.65327, "trades": 463, "taker_buy_base": 256640.8, "taker_buy_quote": 23240.37811 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0881, "close": 0.0884, "volume": 458323.0, "close_time": 1770404399999, "quote_volume": 40695.37335, "trades": 534, "taker_buy_base": 206505.3, "taker_buy_quote": 18342.49487 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0884, "high": 0.0889, "low": 0.0876, "close": 0.0887, "volume": 233403.1, "close_time": 1770407999999, "quote_volume": 20579.47617, "trades": 433, "taker_buy_base": 129913.3, "taker_buy_quote": 11458.75772 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0875, "close": 0.0879, "volume": 364462.5, "close_time": 1770411599999, "quote_volume": 32149.15857, "trades": 473, "taker_buy_base": 205844.9, "taker_buy_quote": 18168.05075 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0879, "high": 0.0884, "low": 0.0875, "close": 0.088, "volume": 156747.0, "close_time": 1770415199999, "quote_volume": 13764.94694, "trades": 190, "taker_buy_base": 59577.6, "taker_buy_quote": 5235.99208 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.088, "high": 0.0888, "low": 0.0879, "close": 0.0885, "volume": 218212.0, "close_time": 1770418799999, "quote_volume": 19282.84364, "trades": 253, "taker_buy_base": 124604.1, "taker_buy_quote": 11019.67635 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0886, "high": 0.0898, "low": 0.0879, "close": 0.0879, "volume": 253765.1, "close_time": 1770422399999, "quote_volume": 22567.82892, "trades": 210, "taker_buy_base": 160564.4, "taker_buy_quote": 14286.50604 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0879, "high": 0.0913, "low": 0.0876, "close": 0.0905, "volume": 5141183.7, "close_time": 1770425999999, "quote_volume": 463290.03199, "trades": 4377, "taker_buy_base": 2838910.6, "taker_buy_quote": 255811.12693 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0904, "high": 0.093, "low": 0.0904, "close": 0.0922, "volume": 2082300.7, "close_time": 1770429599999, "quote_volume": 190619.57219, "trades": 1314, "taker_buy_base": 1127822.5, "taker_buy_quote": 103178.86604 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0921, "high": 0.0965, "low": 0.0918, "close": 0.0931, "volume": 4402928.7, "close_time": 1770433199999, "quote_volume": 415616.49788, "trades": 2966, "taker_buy_base": 2454606.7, "taker_buy_quote": 231968.52263 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.093, "high": 0.0937, "low": 0.0921, "close": 0.0923, "volume": 1173991.2, "close_time": 1770436799999, "quote_volume": 109033.85372, "trades": 668, "taker_buy_base": 569541.6, "taker_buy_quote": 52921.89525 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0923, "high": 0.093, "low": 0.0907, "close": 0.0913, "volume": 789399.0, "close_time": 1770440399999, "quote_volume": 72471.71648, "trades": 570, "taker_buy_base": 331308.8, "taker_buy_quote": 30427.37697 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0896, "close": 0.0896, "volume": 700449.8, "close_time": 1770443999999, "quote_volume": 63456.38581, "trades": 571, "taker_buy_base": 245809.8, "taker_buy_quote": 22301.75629 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0883, "close": 0.0884, "volume": 367469.6, "close_time": 1770447599999, "quote_volume": 32898.32359, "trades": 321, "taker_buy_base": 164663.3, "taker_buy_quote": 14734.72377 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0861, "close": 0.0869, "volume": 765806.9, "close_time": 1770451199999, "quote_volume": 66739.55036, "trades": 660, "taker_buy_base": 388636.8, "taker_buy_quote": 33880.38797 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0869, "high": 0.0872, "low": 0.0862, "close": 0.0872, "volume": 271333.6, "close_time": 1770454799999, "quote_volume": 23520.92203, "trades": 201, "taker_buy_base": 145191.6, "taker_buy_quote": 12586.70682 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0855, "close": 0.0859, "volume": 292294.9, "close_time": 1770458399999, "quote_volume": 25303.49464, "trades": 247, "taker_buy_base": 103277.4, "taker_buy_quote": 8920.75068 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0859, "high": 0.0866, "low": 0.0851, "close": 0.0853, "volume": 632282.1, "close_time": 1770461999999, "quote_volume": 54323.35621, "trades": 327, "taker_buy_base": 266302.5, "taker_buy_quote": 22907.8442 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0852, "high": 0.0861, "low": 0.0849, "close": 0.0854, "volume": 421451.1, "close_time": 1770465599999, "quote_volume": 36041.57208, "trades": 322, "taker_buy_base": 233294.1, "taker_buy_quote": 19964.03425 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0855, "high": 0.0881, "low": 0.0854, "close": 0.087, "volume": 410691.8, "close_time": 1770469199999, "quote_volume": 35749.65064, "trades": 391, "taker_buy_base": 187062.8, "taker_buy_quote": 16276.52165 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0872, "high": 0.0874, "low": 0.0863, "close": 0.0869, "volume": 363003.9, "close_time": 1770472799999, "quote_volume": 31497.31477, "trades": 258, "taker_buy_base": 280481.5, "taker_buy_quote": 24338.18227 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0869, "high": 0.0869, "low": 0.086, "close": 0.0864, "volume": 391143.2, "close_time": 1770476399999, "quote_volume": 33857.81414, "trades": 477, "taker_buy_base": 243857.0, "taker_buy_quote": 21119.08777 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0864, "high": 0.0889, "low": 0.0862, "close": 0.0883, "volume": 1021931.1, "close_time": 1770479999999, "quote_volume": 89716.09886, "trades": 614, "taker_buy_base": 695518.4, "taker_buy_quote": 61038.11208 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0883, "high": 0.0895, "low": 0.0872, "close": 0.0883, "volume": 2394068.0, "close_time": 1770483599999, "quote_volume": 212013.25212, "trades": 1859, "taker_buy_base": 1287263.5, "taker_buy_quote": 114041.44637 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0884, "high": 0.0891, "low": 0.0881, "close": 0.0886, "volume": 368590.0, "close_time": 1770487199999, "quote_volume": 32642.91572, "trades": 253, "taker_buy_base": 165452.0, "taker_buy_quote": 14670.60394 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0886, "high": 0.0887, "low": 0.088, "close": 0.0884, "volume": 158326.0, "close_time": 1770490799999, "quote_volume": 13999.18702, "trades": 140, "taker_buy_base": 54192.1, "taker_buy_quote": 4795.11646 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0883, "high": 0.0887, "low": 0.0878, "close": 0.0883, "volume": 141980.0, "close_time": 1770494399999, "quote_volume": 12541.42738, "trades": 135, "taker_buy_base": 69433.4, "taker_buy_quote": 6133.46832 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0882, "high": 0.0886, "low": 0.088, "close": 0.0884, "volume": 103400.0, "close_time": 1770497999999, "quote_volume": 9122.70422, "trades": 105, "taker_buy_base": 49896.6, "taker_buy_quote": 4406.19819 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0885, "high": 0.0901, "low": 0.0883, "close": 0.0891, "volume": 372253.2, "close_time": 1770501599999, "quote_volume": 33256.12876, "trades": 333, "taker_buy_base": 215562.1, "taker_buy_quote": 19266.08418 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0891, "high": 0.0894, "low": 0.0889, "close": 0.0893, "volume": 121724.9, "close_time": 1770505199999, "quote_volume": 10855.90938, "trades": 104, "taker_buy_base": 38515.4, "taker_buy_quote": 3435.75216 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0885, "close": 0.0893, "volume": 187121.7, "close_time": 1770508799999, "quote_volume": 16678.67275, "trades": 174, "taker_buy_base": 111729.1, "taker_buy_quote": 9963.52396 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0892, "high": 0.0913, "low": 0.0881, "close": 0.089, "volume": 798719.6, "close_time": 1770512399999, "quote_volume": 71426.4707, "trades": 516, "taker_buy_base": 378434.6, "taker_buy_quote": 33836.51329 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0893, "high": 0.0901, "low": 0.0893, "close": 0.0895, "volume": 212599.7, "close_time": 1770515999999, "quote_volume": 19065.37734, "trades": 178, "taker_buy_base": 108059.1, "taker_buy_quote": 9690.04249 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0895, "high": 0.0902, "low": 0.089, "close": 0.0892, "volume": 180887.1, "close_time": 1770519599999, "quote_volume": 16198.36082, "trades": 137, "taker_buy_base": 84607.4, "taker_buy_quote": 7581.82624 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0893, "high": 0.0897, "low": 0.087, "close": 0.0871, "volume": 384370.7, "close_time": 1770523199999, "quote_volume": 33859.32072, "trades": 247, "taker_buy_base": 219356.9, "taker_buy_quote": 19369.34992 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0872, "high": 0.0881, "low": 0.0871, "close": 0.0877, "volume": 223856.3, "close_time": 1770526799999, "quote_volume": 19599.7554, "trades": 173, "taker_buy_base": 113469.1, "taker_buy_quote": 9941.21438 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0877, "high": 0.0895, "low": 0.0875, "close": 0.0887, "volume": 371647.9, "close_time": 1770530399999, "quote_volume": 33015.64951, "trades": 346, "taker_buy_base": 205394.5, "taker_buy_quote": 18240.36484 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0887, "high": 0.0893, "low": 0.0884, "close": 0.089, "volume": 169112.0, "close_time": 1770533999999, "quote_volume": 15059.77782, "trades": 157, "taker_buy_base": 59904.9, "taker_buy_quote": 5330.62572 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.089, "high": 0.09, "low": 0.0884, "close": 0.0895, "volume": 205969.9, "close_time": 1770537599999, "quote_volume": 18381.30531, "trades": 247, "taker_buy_base": 99335.9, "taker_buy_quote": 8861.28241 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0887, "close": 0.089, "volume": 275873.7, "close_time": 1770541199999, "quote_volume": 24608.82573, "trades": 247, "taker_buy_base": 113227.0, "taker_buy_quote": 10107.73145 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.089, "high": 0.0895, "low": 0.0887, "close": 0.0887, "volume": 104319.4, "close_time": 1770544799999, "quote_volume": 9287.60077, "trades": 164, "taker_buy_base": 64076.3, "taker_buy_quote": 5706.4919 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0888, "high": 0.0892, "low": 0.088, "close": 0.0881, "volume": 378748.1, "close_time": 1770548399999, "quote_volume": 33381.23125, "trades": 160, "taker_buy_base": 254503.0, "taker_buy_quote": 22421.72076 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0879, "high": 0.089, "low": 0.0879, "close": 0.0886, "volume": 331322.9, "close_time": 1770551999999, "quote_volume": 29300.21978, "trades": 249, "taker_buy_base": 97806.4, "taker_buy_quote": 8654.73718 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0885, "high": 0.0887, "low": 0.088, "close": 0.0883, "volume": 123066.9, "close_time": 1770555599999, "quote_volume": 10871.08874, "trades": 114, "taker_buy_base": 67885.8, "taker_buy_quote": 5996.17477 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0875, "close": 0.0879, "volume": 288401.6, "close_time": 1770559199999, "quote_volume": 25330.12506, "trades": 248, "taker_buy_base": 131110.4, "taker_buy_quote": 11515.95308 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.088, "high": 0.0884, "low": 0.0872, "close": 0.088, "volume": 315718.8, "close_time": 1770562799999, "quote_volume": 27742.98801, "trades": 243, "taker_buy_base": 165873.0, "taker_buy_quote": 14568.90843 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0879, "high": 0.088, "low": 0.0867, "close": 0.0871, "volume": 229536.0, "close_time": 1770566399999, "quote_volume": 20072.42267, "trades": 255, "taker_buy_base": 88543.0, "taker_buy_quote": 7744.66356 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0859, "close": 0.0863, "volume": 178036.1, "close_time": 1770569999999, "quote_volume": 15453.44527, "trades": 222, "taker_buy_base": 98275.1, "taker_buy_quote": 8542.06476 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0864, "high": 0.0875, "low": 0.0864, "close": 0.087, "volume": 143172.1, "close_time": 1770573599999, "quote_volume": 12457.50823, "trades": 135, "taker_buy_base": 92933.8, "taker_buy_quote": 8080.07949 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0871, "high": 0.0879, "low": 0.0869, "close": 0.0877, "volume": 72955.2, "close_time": 1770577199999, "quote_volume": 6370.33405, "trades": 90, "taker_buy_base": 32617.4, "taker_buy_quote": 2847.75875 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0877, "high": 0.0882, "low": 0.0876, "close": 0.088, "volume": 40654.9, "close_time": 1770580799999, "quote_volume": 3568.88686, "trades": 63, "taker_buy_base": 13990.9, "taker_buy_quote": 1229.78164 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0863, "close": 0.0865, "volume": 83115.6, "close_time": 1770584399999, "quote_volume": 7209.80285, "trades": 125, "taker_buy_base": 29643.7, "taker_buy_quote": 2574.07077 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0863, "high": 0.0867, "low": 0.0859, "close": 0.0864, "volume": 300070.7, "close_time": 1770587999999, "quote_volume": 25912.97952, "trades": 189, "taker_buy_base": 198643.8, "taker_buy_quote": 17160.93386 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0864, "high": 0.0875, "low": 0.0864, "close": 0.0875, "volume": 142498.3, "close_time": 1770591599999, "quote_volume": 12354.29688, "trades": 94, "taker_buy_base": 116530.1, "taker_buy_quote": 10104.44731 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0874, "high": 0.0887, "low": 0.0859, "close": 0.0863, "volume": 411432.1, "close_time": 1770595199999, "quote_volume": 35794.86298, "trades": 521, "taker_buy_base": 182789.9, "taker_buy_quote": 15916.77052 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0865, "high": 0.0875, "low": 0.0853, "close": 0.0864, "volume": 387937.9, "close_time": 1770598799999, "quote_volume": 33486.88896, "trades": 445, "taker_buy_base": 169176.4, "taker_buy_quote": 14615.3138 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0863, "high": 0.0874, "low": 0.086, "close": 0.0867, "volume": 385489.3, "close_time": 1770602399999, "quote_volume": 33406.47037, "trades": 283, "taker_buy_base": 187653.1, "taker_buy_quote": 16261.22085 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0866, "high": 0.0875, "low": 0.086, "close": 0.0869, "volume": 250283.8, "close_time": 1770605999999, "quote_volume": 21728.75708, "trades": 212, "taker_buy_base": 118964.8, "taker_buy_quote": 10330.15419 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0869, "high": 0.0881, "low": 0.0869, "close": 0.0874, "volume": 141796.8, "close_time": 1770609599999, "quote_volume": 12388.8552, "trades": 136, "taker_buy_base": 59676.4, "taker_buy_quote": 5219.53809 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0874, "high": 0.0877, "low": 0.0867, "close": 0.0867, "volume": 141150.1, "close_time": 1770613199999, "quote_volume": 12308.36385, "trades": 129, "taker_buy_base": 68750.6, "taker_buy_quote": 5996.91418 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0867, "high": 0.087, "low": 0.0863, "close": 0.0869, "volume": 99271.2, "close_time": 1770616799999, "quote_volume": 8604.44553, "trades": 118, "taker_buy_base": 51704.6, "taker_buy_quote": 4485.78914 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0853, "close": 0.0859, "volume": 241943.7, "close_time": 1770620399999, "quote_volume": 20752.08519, "trades": 225, "taker_buy_base": 98474.5, "taker_buy_quote": 8450.93967 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0857, "high": 0.0865, "low": 0.0853, "close": 0.0854, "volume": 215392.9, "close_time": 1770623999999, "quote_volume": 18488.85518, "trades": 166, "taker_buy_base": 82432.5, "taker_buy_quote": 7091.61682 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0835, "close": 0.084, "volume": 232937.4, "close_time": 1770627599999, "quote_volume": 19645.09202, "trades": 200, "taker_buy_base": 112406.9, "taker_buy_quote": 9486.80736 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0838, "high": 0.0843, "low": 0.083, "close": 0.0836, "volume": 312876.3, "close_time": 1770631199999, "quote_volume": 26128.93165, "trades": 302, "taker_buy_base": 160797.6, "taker_buy_quote": 13426.76533 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0813, "close": 0.0822, "volume": 647221.2, "close_time": 1770634799999, "quote_volume": 53069.93976, "trades": 540, "taker_buy_base": 158460.7, "taker_buy_quote": 13042.49699 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0822, "high": 0.084, "low": 0.0822, "close": 0.0832, "volume": 577609.2, "close_time": 1770638399999, "quote_volume": 48056.44035, "trades": 691, "taker_buy_base": 351920.2, "taker_buy_quote": 29277.04651 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0833, "high": 0.0839, "low": 0.0832, "close": 0.0839, "volume": 279222.9, "close_time": 1770641999999, "quote_volume": 23328.52827, "trades": 242, "taker_buy_base": 146988.7, "taker_buy_quote": 12290.97759 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0838, "high": 0.084, "low": 0.083, "close": 0.083, "volume": 244848.3, "close_time": 1770645599999, "quote_volume": 20448.47839, "trades": 265, "taker_buy_base": 86592.3, "taker_buy_quote": 7235.92699 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0831, "high": 0.0847, "low": 0.0825, "close": 0.0845, "volume": 298319.8, "close_time": 1770649199999, "quote_volume": 24998.11332, "trades": 337, "taker_buy_base": 161132.3, "taker_buy_quote": 13498.50492 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0845, "high": 0.0857, "low": 0.0841, "close": 0.0856, "volume": 254831.0, "close_time": 1770652799999, "quote_volume": 21652.89215, "trades": 284, "taker_buy_base": 159482.2, "taker_buy_quote": 13568.47486 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0856, "high": 0.0867, "low": 0.0852, "close": 0.0858, "volume": 708768.0, "close_time": 1770656399999, "quote_volume": 60843.36697, "trades": 366, "taker_buy_base": 480937.7, "taker_buy_quote": 41280.17574 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0859, "high": 0.0929, "low": 0.0855, "close": 0.0902, "volume": 5058032.8, "close_time": 1770659999999, "quote_volume": 455797.77738, "trades": 5140, "taker_buy_base": 2751292.9, "taker_buy_quote": 247670.74521 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0903, "high": 0.0931, "low": 0.09, "close": 0.0919, "volume": 2489051.9, "close_time": 1770663599999, "quote_volume": 227265.27832, "trades": 2037, "taker_buy_base": 1520959.7, "taker_buy_quote": 139004.27175 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0918, "high": 0.0927, "low": 0.0893, "close": 0.0916, "volume": 1727234.4, "close_time": 1770667199999, "quote_volume": 157166.42082, "trades": 1243, "taker_buy_base": 932622.7, "taker_buy_quote": 84900.97694 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0917, "high": 0.0941, "low": 0.0902, "close": 0.0912, "volume": 3239067.9, "close_time": 1770670799999, "quote_volume": 298493.12893, "trades": 2508, "taker_buy_base": 1631586.6, "taker_buy_quote": 150456.27771 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0912, "high": 0.0925, "low": 0.0899, "close": 0.0913, "volume": 1324585.9, "close_time": 1770674399999, "quote_volume": 120917.33659, "trades": 1000, "taker_buy_base": 589265.1, "taker_buy_quote": 53871.71342 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0912, "high": 0.0922, "low": 0.0903, "close": 0.0903, "volume": 670969.8, "close_time": 1770677999999, "quote_volume": 61180.2143, "trades": 573, "taker_buy_base": 237825.2, "taker_buy_quote": 21727.80017 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0903, "high": 0.0918, "low": 0.0901, "close": 0.0907, "volume": 569003.0, "close_time": 1770681599999, "quote_volume": 51716.62946, "trades": 538, "taker_buy_base": 297331.3, "taker_buy_quote": 27052.83507 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0907, "high": 0.0929, "low": 0.0895, "close": 0.0899, "volume": 1651612.3, "close_time": 1770685199999, "quote_volume": 151250.80576, "trades": 1207, "taker_buy_base": 720778.9, "taker_buy_quote": 66181.83141 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0896, "close": 0.09, "volume": 523000.1, "close_time": 1770688799999, "quote_volume": 47035.10496, "trades": 385, "taker_buy_base": 235548.3, "taker_buy_quote": 21193.0422 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.09, "high": 0.0904, "low": 0.0887, "close": 0.0896, "volume": 728493.9, "close_time": 1770692399999, "quote_volume": 65289.55261, "trades": 539, "taker_buy_base": 376997.3, "taker_buy_quote": 33839.2095 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0875, "close": 0.0893, "volume": 752806.9, "close_time": 1770695999999, "quote_volume": 66604.11076, "trades": 661, "taker_buy_base": 340284.2, "taker_buy_quote": 30142.71085 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0889, "close": 0.0892, "volume": 344383.6, "close_time": 1770699599999, "quote_volume": 30755.93149, "trades": 321, "taker_buy_base": 133093.7, "taker_buy_quote": 11894.95645 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0873, "close": 0.0876, "volume": 557502.9, "close_time": 1770703199999, "quote_volume": 49252.4255, "trades": 498, "taker_buy_base": 159795.8, "taker_buy_quote": 14121.02389 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0876, "high": 0.0923, "low": 0.0873, "close": 0.0899, "volume": 3395264.2, "close_time": 1770706799999, "quote_volume": 306005.4217, "trades": 2406, "taker_buy_base": 1855331.2, "taker_buy_quote": 167201.54648 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0873, "close": 0.0877, "volume": 1087729.5, "close_time": 1770710399999, "quote_volume": 96294.93453, "trades": 849, "taker_buy_base": 415798.7, "taker_buy_quote": 36775.6764 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0877, "high": 0.0883, "low": 0.0868, "close": 0.088, "volume": 820697.0, "close_time": 1770713999999, "quote_volume": 71920.89793, "trades": 634, "taker_buy_base": 312006.7, "taker_buy_quote": 27353.89519 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.088, "high": 0.0896, "low": 0.0876, "close": 0.0888, "volume": 662064.9, "close_time": 1770717599999, "quote_volume": 58742.30128, "trades": 475, "taker_buy_base": 368864.6, "taker_buy_quote": 32806.05055 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0876, "close": 0.0884, "volume": 496279.3, "close_time": 1770721199999, "quote_volume": 43762.65762, "trades": 382, "taker_buy_base": 244535.5, "taker_buy_quote": 21549.5942 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0885, "high": 0.0894, "low": 0.0879, "close": 0.0884, "volume": 463388.3, "close_time": 1770724799999, "quote_volume": 41062.85927, "trades": 421, "taker_buy_base": 189468.9, "taker_buy_quote": 16812.64251 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0875, "close": 0.0878, "volume": 305346.5, "close_time": 1770728399999, "quote_volume": 26842.16045, "trades": 263, "taker_buy_base": 162580.4, "taker_buy_quote": 14296.95783 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0877, "high": 0.0886, "low": 0.0874, "close": 0.0876, "volume": 560874.6, "close_time": 1770731999999, "quote_volume": 49324.98997, "trades": 411, "taker_buy_base": 360732.4, "taker_buy_quote": 31744.1292 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0875, "high": 0.0889, "low": 0.0868, "close": 0.0875, "volume": 836449.4, "close_time": 1770735599999, "quote_volume": 73528.60961, "trades": 657, "taker_buy_base": 457940.9, "taker_buy_quote": 40295.10161 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0874, "high": 0.0919, "low": 0.0873, "close": 0.0903, "volume": 2609955.1, "close_time": 1770739199999, "quote_volume": 235832.85773, "trades": 1814, "taker_buy_base": 1446124.5, "taker_buy_quote": 130528.40685 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0903, "high": 0.0964, "low": 0.0893, "close": 0.0935, "volume": 4995261.9, "close_time": 1770742799999, "quote_volume": 463836.44642, "trades": 3793, "taker_buy_base": 2877152.7, "taker_buy_quote": 267334.80844 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0934, "high": 0.0983, "low": 0.0919, "close": 0.095, "volume": 5565227.4, "close_time": 1770746399999, "quote_volume": 526023.20894, "trades": 4484, "taker_buy_base": 2863311.3, "taker_buy_quote": 270155.89571 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0949, "high": 0.0958, "low": 0.0918, "close": 0.0953, "volume": 2757659.3, "close_time": 1770749999999, "quote_volume": 259352.94767, "trades": 2124, "taker_buy_base": 1683419.7, "taker_buy_quote": 158410.04655 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0953, "high": 0.0961, "low": 0.0909, "close": 0.091, "volume": 2194532.4, "close_time": 1770753599999, "quote_volume": 204590.92974, "trades": 1908, "taker_buy_base": 1266339.1, "taker_buy_quote": 118038.45225 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0909, "high": 0.0928, "low": 0.0903, "close": 0.0923, "volume": 1049687.1, "close_time": 1770757199999, "quote_volume": 95829.37451, "trades": 937, "taker_buy_base": 525145.3, "taker_buy_quote": 47921.00659 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0922, "high": 0.093, "low": 0.0915, "close": 0.0916, "volume": 587766.2, "close_time": 1770760799999, "quote_volume": 54153.02598, "trades": 636, "taker_buy_base": 237272.8, "taker_buy_quote": 21847.88604 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0918, "high": 0.0978, "low": 0.0918, "close": 0.0937, "volume": 988238.3, "close_time": 1770764399999, "quote_volume": 92387.43412, "trades": 1162, "taker_buy_base": 565916.3, "taker_buy_quote": 52936.96446 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0935, "high": 0.0958, "low": 0.0923, "close": 0.094, "volume": 790725.8, "close_time": 1770767999999, "quote_volume": 74452.92071, "trades": 988, "taker_buy_base": 446957.3, "taker_buy_quote": 42121.39731 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0939, "high": 0.0946, "low": 0.0922, "close": 0.0926, "volume": 848181.8, "close_time": 1770771599999, "quote_volume": 79019.67521, "trades": 770, "taker_buy_base": 443780.6, "taker_buy_quote": 41376.40656 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0927, "high": 0.0945, "low": 0.0921, "close": 0.0937, "volume": 368364.2, "close_time": 1770775199999, "quote_volume": 34310.36442, "trades": 368, "taker_buy_base": 176679.9, "taker_buy_quote": 16478.68147 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0937, "high": 0.095, "low": 0.093, "close": 0.094, "volume": 1407532.9, "close_time": 1770778799999, "quote_volume": 132366.68232, "trades": 1195, "taker_buy_base": 741820.2, "taker_buy_quote": 69731.21488 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.094, "high": 0.0943, "low": 0.0922, "close": 0.0927, "volume": 575218.0, "close_time": 1770782399999, "quote_volume": 53607.62749, "trades": 651, "taker_buy_base": 286084.4, "taker_buy_quote": 26660.92902 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0926, "high": 0.0958, "low": 0.0905, "close": 0.0943, "volume": 2573221.2, "close_time": 1770785999999, "quote_volume": 239519.29379, "trades": 2263, "taker_buy_base": 1263910.1, "taker_buy_quote": 117695.36021 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0941, "high": 0.0962, "low": 0.0916, "close": 0.092, "volume": 1972591.1, "close_time": 1770789599999, "quote_volume": 186148.16073, "trades": 1547, "taker_buy_base": 863946.1, "taker_buy_quote": 81673.03524 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0921, "high": 0.0928, "low": 0.0906, "close": 0.091, "volume": 1007802.2, "close_time": 1770793199999, "quote_volume": 92255.4378, "trades": 1036, "taker_buy_base": 418615.6, "taker_buy_quote": 38348.19766 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0895, "close": 0.0904, "volume": 756179.2, "close_time": 1770796799999, "quote_volume": 68352.81206, "trades": 635, "taker_buy_base": 352310.2, "taker_buy_quote": 31862.13257 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0903, "high": 0.0928, "low": 0.0901, "close": 0.0912, "volume": 984328.3, "close_time": 1770800399999, "quote_volume": 90047.70505, "trades": 906, "taker_buy_base": 533084.8, "taker_buy_quote": 48751.78519 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0912, "high": 0.0943, "low": 0.091, "close": 0.0922, "volume": 2356247.5, "close_time": 1770803999999, "quote_volume": 218540.84045, "trades": 1870, "taker_buy_base": 813027.1, "taker_buy_quote": 75280.33367 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0908, "close": 0.0913, "volume": 552684.6, "close_time": 1770807599999, "quote_volume": 50551.23544, "trades": 520, "taker_buy_base": 297127.1, "taker_buy_quote": 27180.1635 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0912, "high": 0.0929, "low": 0.0904, "close": 0.0929, "volume": 843113.2, "close_time": 1770811199999, "quote_volume": 77178.2598, "trades": 711, "taker_buy_base": 497332.7, "taker_buy_quote": 45560.14632 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0927, "high": 0.093, "low": 0.0914, "close": 0.0919, "volume": 750944.5, "close_time": 1770814799999, "quote_volume": 69133.98812, "trades": 553, "taker_buy_base": 375225.2, "taker_buy_quote": 34530.05774 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0919, "high": 0.0937, "low": 0.0912, "close": 0.0926, "volume": 1401367.3, "close_time": 1770818399999, "quote_volume": 129594.90225, "trades": 945, "taker_buy_base": 685376.1, "taker_buy_quote": 63327.75611 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0927, "high": 0.0936, "low": 0.0908, "close": 0.091, "volume": 1151224.7, "close_time": 1770821999999, "quote_volume": 106016.55316, "trades": 888, "taker_buy_base": 607312.4, "taker_buy_quote": 55977.99671 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0894, "close": 0.0911, "volume": 1071359.9, "close_time": 1770825599999, "quote_volume": 96969.46341, "trades": 915, "taker_buy_base": 545545.0, "taker_buy_quote": 49393.33708 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.091, "high": 0.0923, "low": 0.0878, "close": 0.0883, "volume": 2616227.0, "close_time": 1770829199999, "quote_volume": 235268.46619, "trades": 3069, "taker_buy_base": 1194270.1, "taker_buy_quote": 107898.69756 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0883, "high": 0.0909, "low": 0.0882, "close": 0.0901, "volume": 822653.0, "close_time": 1770832799999, "quote_volume": 73383.47556, "trades": 618, "taker_buy_base": 527994.9, "taker_buy_quote": 47092.51553 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0901, "high": 0.0913, "low": 0.0899, "close": 0.0908, "volume": 771532.8, "close_time": 1770836399999, "quote_volume": 69965.36757, "trades": 903, "taker_buy_base": 342033.8, "taker_buy_quote": 31012.4973 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0908, "high": 0.092, "low": 0.0908, "close": 0.0909, "volume": 557345.6, "close_time": 1770839999999, "quote_volume": 50975.0738, "trades": 418, "taker_buy_base": 198222.1, "taker_buy_quote": 18133.0476 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.091, "high": 0.0913, "low": 0.0901, "close": 0.0909, "volume": 342936.5, "close_time": 1770843599999, "quote_volume": 31134.28713, "trades": 325, "taker_buy_base": 158684.8, "taker_buy_quote": 14410.68885 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.091, "high": 0.0924, "low": 0.0906, "close": 0.0914, "volume": 719005.1, "close_time": 1770847199999, "quote_volume": 65680.189, "trades": 677, "taker_buy_base": 405584.6, "taker_buy_quote": 37078.31264 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0914, "high": 0.0928, "low": 0.0913, "close": 0.0921, "volume": 681305.8, "close_time": 1770850799999, "quote_volume": 62863.92882, "trades": 484, "taker_buy_base": 448095.4, "taker_buy_quote": 41341.9479 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0925, "high": 0.0931, "low": 0.0918, "close": 0.093, "volume": 393074.5, "close_time": 1770854399999, "quote_volume": 36309.68872, "trades": 382, "taker_buy_base": 184202.6, "taker_buy_quote": 17026.72439 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0916, "close": 0.0918, "volume": 662754.1, "close_time": 1770857999999, "quote_volume": 61035.6554, "trades": 467, "taker_buy_base": 283174.1, "taker_buy_quote": 26080.77633 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0919, "high": 0.0934, "low": 0.0919, "close": 0.0925, "volume": 481386.8, "close_time": 1770861599999, "quote_volume": 44598.11836, "trades": 332, "taker_buy_base": 236120.5, "taker_buy_quote": 21873.60283 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0924, "high": 0.0931, "low": 0.092, "close": 0.092, "volume": 332651.9, "close_time": 1770865199999, "quote_volume": 30714.60725, "trades": 299, "taker_buy_base": 134536.4, "taker_buy_quote": 12432.41835 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0913, "close": 0.0916, "volume": 201185.6, "close_time": 1770868799999, "quote_volume": 18469.37819, "trades": 175, "taker_buy_base": 80530.8, "taker_buy_quote": 7402.29469 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0916, "high": 0.0921, "low": 0.0912, "close": 0.0917, "volume": 588481.6, "close_time": 1770872399999, "quote_volume": 53817.78835, "trades": 387, "taker_buy_base": 277751.1, "taker_buy_quote": 25405.15771 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0918, "high": 0.093, "low": 0.0913, "close": 0.093, "volume": 579837.8, "close_time": 1770875999999, "quote_volume": 53257.25757, "trades": 358, "taker_buy_base": 237293.9, "taker_buy_quote": 21804.10427 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0928, "high": 0.0963, "low": 0.0924, "close": 0.0946, "volume": 1495383.8, "close_time": 1770879599999, "quote_volume": 141863.72014, "trades": 912, "taker_buy_base": 840450.8, "taker_buy_quote": 79697.03088 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0945, "high": 0.0974, "low": 0.094, "close": 0.0961, "volume": 1805450.2, "close_time": 1770883199999, "quote_volume": 173318.08436, "trades": 1103, "taker_buy_base": 983980.3, "taker_buy_quote": 94347.32415 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0961, "high": 0.0971, "low": 0.0939, "close": 0.0946, "volume": 2282061.1, "close_time": 1770886799999, "quote_volume": 217854.34274, "trades": 1800, "taker_buy_base": 1143900.4, "taker_buy_quote": 109362.95876 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0946, "high": 0.0969, "low": 0.0944, "close": 0.0954, "volume": 1152064.7, "close_time": 1770890399999, "quote_volume": 110232.8753, "trades": 1069, "taker_buy_base": 738236.3, "taker_buy_quote": 70600.50811 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0953, "high": 0.0973, "low": 0.0953, "close": 0.0964, "volume": 1103291.0, "close_time": 1770893999999, "quote_volume": 106185.49775, "trades": 1358, "taker_buy_base": 619081.8, "taker_buy_quote": 59569.58937 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0965, "high": 0.0981, "low": 0.0951, "close": 0.0954, "volume": 1549883.2, "close_time": 1770897599999, "quote_volume": 149676.97595, "trades": 1586, "taker_buy_base": 766280.4, "taker_buy_quote": 73998.25749 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0953, "high": 0.0958, "low": 0.0942, "close": 0.0944, "volume": 933675.1, "close_time": 1770901199999, "quote_volume": 88793.26019, "trades": 825, "taker_buy_base": 400403.9, "taker_buy_quote": 38120.56344 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0927, "close": 0.094, "volume": 657302.2, "close_time": 1770904799999, "quote_volume": 61556.40604, "trades": 417, "taker_buy_base": 270048.7, "taker_buy_quote": 25269.75278 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0929, "close": 0.093, "volume": 241625.5, "close_time": 1770908399999, "quote_volume": 22547.04902, "trades": 186, "taker_buy_base": 97353.0, "taker_buy_quote": 9085.72491 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.093, "high": 0.0934, "low": 0.0917, "close": 0.092, "volume": 819737.1, "close_time": 1770911999999, "quote_volume": 75593.20887, "trades": 524, "taker_buy_base": 522490.4, "taker_buy_quote": 48130.06563 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.092, "high": 0.0923, "low": 0.09, "close": 0.0909, "volume": 875801.7, "close_time": 1770915599999, "quote_volume": 79710.91192, "trades": 680, "taker_buy_base": 394923.6, "taker_buy_quote": 35927.51927 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.091, "high": 0.0926, "low": 0.091, "close": 0.0917, "volume": 451323.5, "close_time": 1770919199999, "quote_volume": 41496.84093, "trades": 274, "taker_buy_base": 193797.8, "taker_buy_quote": 17819.07342 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0921, "high": 0.0929, "low": 0.0915, "close": 0.0921, "volume": 275997.6, "close_time": 1770922799999, "quote_volume": 25444.68463, "trades": 215, "taker_buy_base": 125120.4, "taker_buy_quote": 11544.69764 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0921, "high": 0.0934, "low": 0.0916, "close": 0.0924, "volume": 626681.6, "close_time": 1770926399999, "quote_volume": 57883.55643, "trades": 470, "taker_buy_base": 239413.4, "taker_buy_quote": 22113.8469 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0916, "close": 0.0919, "volume": 525865.7, "close_time": 1770929999999, "quote_volume": 48437.64928, "trades": 351, "taker_buy_base": 197337.2, "taker_buy_quote": 18169.4619 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0918, "close": 0.092, "volume": 185348.6, "close_time": 1770933599999, "quote_volume": 17068.54007, "trades": 172, "taker_buy_base": 90705.6, "taker_buy_quote": 8355.61331 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.092, "high": 0.0953, "low": 0.0917, "close": 0.0951, "volume": 327861.8, "close_time": 1770937199999, "quote_volume": 30607.32162, "trades": 406, "taker_buy_base": 140188.8, "taker_buy_quote": 13101.50692 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0953, "high": 0.0961, "low": 0.0945, "close": 0.0953, "volume": 582776.4, "close_time": 1770940799999, "quote_volume": 55557.81087, "trades": 363, "taker_buy_base": 284732.6, "taker_buy_quote": 27143.30269 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0953, "high": 0.0962, "low": 0.0933, "close": 0.0944, "volume": 1433262.7, "close_time": 1770944399999, "quote_volume": 135969.19799, "trades": 902, "taker_buy_base": 751296.8, "taker_buy_quote": 71234.10269 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0944, "high": 0.099, "low": 0.0944, "close": 0.0969, "volume": 3357304.7, "close_time": 1770947999999, "quote_volume": 327628.07391, "trades": 3976, "taker_buy_base": 1954159.0, "taker_buy_quote": 190604.04154 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0969, "high": 0.0973, "low": 0.0949, "close": 0.0952, "volume": 822916.6, "close_time": 1770951599999, "quote_volume": 79225.1305, "trades": 635, "taker_buy_base": 455566.8, "taker_buy_quote": 43843.89268 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0952, "high": 0.0978, "low": 0.0952, "close": 0.0978, "volume": 992563.6, "close_time": 1770955199999, "quote_volume": 96027.9441, "trades": 703, "taker_buy_base": 574854.5, "taker_buy_quote": 55585.14875 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0979, "high": 0.1013, "low": 0.0956, "close": 0.101, "volume": 5793626.1, "close_time": 1770958799999, "quote_volume": 573214.02542, "trades": 4758, "taker_buy_base": 3002438.1, "taker_buy_quote": 297277.60345 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.101, "high": 0.12, "low": 0.1009, "close": 0.1141, "volume": 32252300.1, "close_time": 1770962399999, "quote_volume": 3617643.41541, "trades": 34989, "taker_buy_base": 16738569.9, "taker_buy_quote": 1873413.80915 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1141, "high": 0.119, "low": 0.105, "close": 0.1101, "volume": 14377851.5, "close_time": 1770965999999, "quote_volume": 1621193.78045, "trades": 16274, "taker_buy_base": 7099457.2, "taker_buy_quote": 800749.36323 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1102, "high": 0.116, "low": 0.1089, "close": 0.1112, "volume": 11265721.9, "close_time": 1770969599999, "quote_volume": 1267325.62939, "trades": 10312, "taker_buy_base": 6116736.5, "taker_buy_quote": 689855.26766 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1112, "high": 0.1142, "low": 0.1061, "close": 0.1064, "volume": 5756283.6, "close_time": 1770973199999, "quote_volume": 632978.38286, "trades": 5944, "taker_buy_base": 2829011.0, "taker_buy_quote": 311355.96009 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1064, "high": 0.1098, "low": 0.1051, "close": 0.1061, "volume": 4298997.4, "close_time": 1770976799999, "quote_volume": 459198.59149, "trades": 3362, "taker_buy_base": 1585385.9, "taker_buy_quote": 169911.67854 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.106, "high": 0.1089, "low": 0.1, "close": 0.1003, "volume": 4160697.6, "close_time": 1770980399999, "quote_volume": 427657.85937, "trades": 4307, "taker_buy_base": 1827872.1, "taker_buy_quote": 187693.15445 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1003, "high": 0.1009, "low": 0.0988, "close": 0.0995, "volume": 1570869.4, "close_time": 1770983999999, "quote_volume": 156937.27394, "trades": 1677, "taker_buy_base": 821020.6, "taker_buy_quote": 82093.92171 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0994, "high": 0.1005, "low": 0.0972, "close": 0.1004, "volume": 2447889.9, "close_time": 1770987599999, "quote_volume": 243004.50709, "trades": 2258, "taker_buy_base": 959119.2, "taker_buy_quote": 95382.50245 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1002, "high": 0.1028, "low": 0.099, "close": 0.1015, "volume": 2384662.0, "close_time": 1770991199999, "quote_volume": 240150.93236, "trades": 2307, "taker_buy_base": 1295880.9, "taker_buy_quote": 130761.98358 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1016, "high": 0.1027, "low": 0.1008, "close": 0.1018, "volume": 2106696.8, "close_time": 1770994799999, "quote_volume": 214341.79718, "trades": 2294, "taker_buy_base": 1079082.5, "taker_buy_quote": 109834.42761 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1019, "high": 0.104, "low": 0.1, "close": 0.1023, "volume": 2651313.2, "close_time": 1770998399999, "quote_volume": 269550.33008, "trades": 2531, "taker_buy_base": 1204118.9, "taker_buy_quote": 122678.48289 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1001, "close": 0.1025, "volume": 1078615.0, "close_time": 1771001999999, "quote_volume": 109213.921, "trades": 1275, "taker_buy_base": 484042.5, "taker_buy_quote": 49056.9549 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1025, "high": 0.1035, "low": 0.1015, "close": 0.1022, "volume": 1322274.5, "close_time": 1771005599999, "quote_volume": 135595.26606, "trades": 1617, "taker_buy_base": 750255.9, "taker_buy_quote": 76995.6964 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1022, "high": 0.1027, "low": 0.1011, "close": 0.1025, "volume": 1044924.9, "close_time": 1771009199999, "quote_volume": 106454.06633, "trades": 1150, "taker_buy_base": 676946.6, "taker_buy_quote": 69001.4941 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1024, "high": 0.104, "low": 0.1014, "close": 0.1015, "volume": 1456827.3, "close_time": 1771012799999, "quote_volume": 149398.52446, "trades": 1806, "taker_buy_base": 667897.9, "taker_buy_quote": 68580.67303 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1015, "high": 0.1017, "low": 0.1008, "close": 0.1012, "volume": 1081263.1, "close_time": 1771016399999, "quote_volume": 109492.9275, "trades": 1021, "taker_buy_base": 428519.6, "taker_buy_quote": 43375.54323 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1013, "high": 0.1015, "low": 0.1006, "close": 0.1013, "volume": 531371.3, "close_time": 1771019999999, "quote_volume": 53677.28999, "trades": 879, "taker_buy_base": 221451.4, "taker_buy_quote": 22379.5756 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1013, "high": 0.103, "low": 0.101, "close": 0.1024, "volume": 1698006.9, "close_time": 1771023599999, "quote_volume": 173357.50321, "trades": 2020, "taker_buy_base": 1020034.3, "taker_buy_quote": 104205.14043 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1, "close": 0.1006, "volume": 810837.2, "close_time": 1771027199999, "quote_volume": 81748.81236, "trades": 972, "taker_buy_base": 289528.0, "taker_buy_quote": 29221.50999 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1005, "high": 0.1096, "low": 0.099, "close": 0.1018, "volume": 5370623.2, "close_time": 1771030799999, "quote_volume": 557081.68553, "trades": 5294, "taker_buy_base": 2718073.9, "taker_buy_quote": 281694.16137 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1017, "high": 0.1042, "low": 0.1014, "close": 0.1014, "volume": 852666.1, "close_time": 1771034399999, "quote_volume": 87638.24966, "trades": 1136, "taker_buy_base": 431067.3, "taker_buy_quote": 44361.57614 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1013, "high": 0.1024, "low": 0.1009, "close": 0.1014, "volume": 713668.6, "close_time": 1771037999999, "quote_volume": 72502.40719, "trades": 954, "taker_buy_base": 283800.7, "taker_buy_quote": 28836.76157 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1015, "high": 0.1026, "low": 0.1011, "close": 0.1015, "volume": 612221.3, "close_time": 1771041599999, "quote_volume": 62234.20753, "trades": 730, "taker_buy_base": 344226.5, "taker_buy_quote": 35004.35441 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1015, "high": 0.1042, "low": 0.101, "close": 0.1041, "volume": 935087.5, "close_time": 1771045199999, "quote_volume": 95861.82384, "trades": 1147, "taker_buy_base": 428179.4, "taker_buy_quote": 43995.37461 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1041, "high": 0.108, "low": 0.1029, "close": 0.1036, "volume": 1842018.6, "close_time": 1771048799999, "quote_volume": 194169.32229, "trades": 2172, "taker_buy_base": 843721.9, "taker_buy_quote": 89026.90087 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1036, "high": 0.1041, "low": 0.1015, "close": 0.1015, "volume": 455872.9, "close_time": 1771052399999, "quote_volume": 46724.72236, "trades": 649, "taker_buy_base": 221008.8, "taker_buy_quote": 22631.60852 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1017, "high": 0.1027, "low": 0.1012, "close": 0.1015, "volume": 660140.8, "close_time": 1771055999999, "quote_volume": 67245.80017, "trades": 890, "taker_buy_base": 302053.3, "taker_buy_quote": 30786.91212 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1015, "high": 0.1022, "low": 0.1008, "close": 0.102, "volume": 792394.0, "close_time": 1771059599999, "quote_volume": 80398.54124, "trades": 902, "taker_buy_base": 476173.5, "taker_buy_quote": 48330.6885 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1021, "high": 0.103, "low": 0.1015, "close": 0.1023, "volume": 775980.4, "close_time": 1771063199999, "quote_volume": 79209.45634, "trades": 1016, "taker_buy_base": 352149.5, "taker_buy_quote": 35948.3932 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1022, "high": 0.1023, "low": 0.1013, "close": 0.1019, "volume": 686718.1, "close_time": 1771066799999, "quote_volume": 69841.99396, "trades": 629, "taker_buy_base": 335388.3, "taker_buy_quote": 34124.82507 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.102, "high": 0.1022, "low": 0.1014, "close": 0.102, "volume": 542352.1, "close_time": 1771070399999, "quote_volume": 55231.90664, "trades": 619, "taker_buy_base": 266490.6, "taker_buy_quote": 27140.3575 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1019, "high": 0.1024, "low": 0.1016, "close": 0.1019, "volume": 743996.0, "close_time": 1771073999999, "quote_volume": 75878.30377, "trades": 856, "taker_buy_base": 429387.0, "taker_buy_quote": 43800.50402 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1019, "high": 0.1027, "low": 0.1017, "close": 0.1027, "volume": 369403.7, "close_time": 1771077599999, "quote_volume": 37732.5381, "trades": 483, "taker_buy_base": 191600.0, "taker_buy_quote": 19565.77722 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1027, "high": 0.103, "low": 0.1017, "close": 0.1025, "volume": 699488.5, "close_time": 1771081199999, "quote_volume": 71654.50987, "trades": 686, "taker_buy_base": 397206.0, "taker_buy_quote": 40705.83992 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1024, "high": 0.1028, "low": 0.1012, "close": 0.1015, "volume": 472671.1, "close_time": 1771084799999, "quote_volume": 48296.11941, "trades": 438, "taker_buy_base": 229641.0, "taker_buy_quote": 23487.62259 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1014, "high": 0.1023, "low": 0.1001, "close": 0.102, "volume": 937208.2, "close_time": 1771088399999, "quote_volume": 94539.42692, "trades": 920, "taker_buy_base": 337640.7, "taker_buy_quote": 34079.36187 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1019, "high": 0.1025, "low": 0.1016, "close": 0.1022, "volume": 312128.0, "close_time": 1771091999999, "quote_volume": 31845.35827, "trades": 540, "taker_buy_base": 180481.3, "taker_buy_quote": 18427.63776 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1022, "high": 0.1027, "low": 0.1016, "close": 0.1022, "volume": 526223.1, "close_time": 1771095599999, "quote_volume": 53754.7368, "trades": 559, "taker_buy_base": 310113.4, "taker_buy_quote": 31692.41335 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1022, "high": 0.1025, "low": 0.1018, "close": 0.1024, "volume": 355525.6, "close_time": 1771099199999, "quote_volume": 36318.09961, "trades": 376, "taker_buy_base": 183541.8, "taker_buy_quote": 18751.84766 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1013, "close": 0.1019, "volume": 605351.5, "close_time": 1771102799999, "quote_volume": 61625.68375, "trades": 689, "taker_buy_base": 200693.1, "taker_buy_quote": 20424.04951 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.102, "high": 0.1025, "low": 0.1009, "close": 0.1012, "volume": 378606.8, "close_time": 1771106399999, "quote_volume": 38452.9657, "trades": 476, "taker_buy_base": 134245.5, "taker_buy_quote": 13638.75554 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1012, "high": 0.1018, "low": 0.101, "close": 0.1013, "volume": 150183.6, "close_time": 1771109999999, "quote_volume": 15226.58792, "trades": 222, "taker_buy_base": 65947.2, "taker_buy_quote": 6689.25304 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1014, "high": 0.1021, "low": 0.1012, "close": 0.1016, "volume": 168988.7, "close_time": 1771113599999, "quote_volume": 17196.51757, "trades": 230, "taker_buy_base": 93109.7, "taker_buy_quote": 9477.85623 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1015, "high": 0.1018, "low": 0.0991, "close": 0.1005, "volume": 737677.6, "close_time": 1771117199999, "quote_volume": 73902.13829, "trades": 666, "taker_buy_base": 361572.6, "taker_buy_quote": 36230.28825 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1003, "high": 0.1027, "low": 0.1003, "close": 0.1005, "volume": 1789191.1, "close_time": 1771120799999, "quote_volume": 181728.45907, "trades": 1118, "taker_buy_base": 917863.8, "taker_buy_quote": 93161.18296 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1005, "high": 0.101, "low": 0.0996, "close": 0.0999, "volume": 368613.5, "close_time": 1771124399999, "quote_volume": 37005.33806, "trades": 298, "taker_buy_base": 201508.2, "taker_buy_quote": 20237.17085 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1, "high": 0.1007, "low": 0.0991, "close": 0.1004, "volume": 379672.7, "close_time": 1771127999999, "quote_volume": 37907.67929, "trades": 368, "taker_buy_base": 224982.4, "taker_buy_quote": 22479.66379 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0991, "close": 0.0993, "volume": 363607.0, "close_time": 1771131599999, "quote_volume": 36331.39557, "trades": 331, "taker_buy_base": 148712.6, "taker_buy_quote": 14871.42653 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0994, "high": 0.1013, "low": 0.0994, "close": 0.1006, "volume": 980375.3, "close_time": 1771135199999, "quote_volume": 98758.68127, "trades": 783, "taker_buy_base": 571663.0, "taker_buy_quote": 57590.52631 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1005, "high": 0.1009, "low": 0.0997, "close": 0.1, "volume": 257964.6, "close_time": 1771138799999, "quote_volume": 25882.0624, "trades": 284, "taker_buy_base": 130832.7, "taker_buy_quote": 13126.69299 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0999, "high": 0.1004, "low": 0.0999, "close": 0.0999, "volume": 306120.6, "close_time": 1771142399999, "quote_volume": 30675.13012, "trades": 278, "taker_buy_base": 88584.4, "taker_buy_quote": 8871.46339 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0999, "high": 0.1001, "low": 0.0977, "close": 0.0988, "volume": 623536.8, "close_time": 1771145999999, "quote_volume": 61485.00052, "trades": 638, "taker_buy_base": 351278.6, "taker_buy_quote": 34613.8008 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0988, "high": 0.0995, "low": 0.0986, "close": 0.0989, "volume": 169158.9, "close_time": 1771149599999, "quote_volume": 16737.32355, "trades": 243, "taker_buy_base": 69673.9, "taker_buy_quote": 6897.79086 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0988, "high": 0.101, "low": 0.0985, "close": 0.1008, "volume": 636626.6, "close_time": 1771153199999, "quote_volume": 63577.69651, "trades": 731, "taker_buy_base": 364794.9, "taker_buy_quote": 36443.17875 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1009, "high": 0.1018, "low": 0.0996, "close": 0.0997, "volume": 413990.1, "close_time": 1771156799999, "quote_volume": 41687.44507, "trades": 476, "taker_buy_base": 201071.5, "taker_buy_quote": 20272.09354 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0998, "high": 0.1007, "low": 0.098, "close": 0.0981, "volume": 780629.8, "close_time": 1771160399999, "quote_volume": 77703.78892, "trades": 865, "taker_buy_base": 287482.9, "taker_buy_quote": 28625.1892 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0983, "high": 0.0993, "low": 0.0975, "close": 0.0979, "volume": 394468.9, "close_time": 1771163999999, "quote_volume": 38848.21388, "trades": 530, "taker_buy_base": 190570.7, "taker_buy_quote": 18785.14505 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0979, "high": 0.0986, "low": 0.0977, "close": 0.0983, "volume": 271386.8, "close_time": 1771167599999, "quote_volume": 26632.06999, "trades": 438, "taker_buy_base": 151986.8, "taker_buy_quote": 14922.24054 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0982, "high": 0.0985, "low": 0.0976, "close": 0.0981, "volume": 203226.8, "close_time": 1771171199999, "quote_volume": 19935.98602, "trades": 221, "taker_buy_base": 62312.9, "taker_buy_quote": 6109.88122 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0971, "close": 0.0974, "volume": 291104.5, "close_time": 1771174799999, "quote_volume": 28380.94123, "trades": 350, "taker_buy_base": 79528.3, "taker_buy_quote": 7759.25346 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0974, "high": 0.0981, "low": 0.0962, "close": 0.0975, "volume": 408611.8, "close_time": 1771178399999, "quote_volume": 39723.57747, "trades": 574, "taker_buy_base": 184979.9, "taker_buy_quote": 17988.96015 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0975, "high": 0.0977, "low": 0.0966, "close": 0.097, "volume": 280634.3, "close_time": 1771181999999, "quote_volume": 27296.5947, "trades": 317, "taker_buy_base": 117667.4, "taker_buy_quote": 11446.99278 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.097, "high": 0.0972, "low": 0.0957, "close": 0.0967, "volume": 350192.8, "close_time": 1771185599999, "quote_volume": 33739.06617, "trades": 456, "taker_buy_base": 192219.1, "taker_buy_quote": 18528.92244 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0966, "high": 0.0989, "low": 0.096, "close": 0.0977, "volume": 529113.4, "close_time": 1771189199999, "quote_volume": 51631.96641, "trades": 636, "taker_buy_base": 274371.7, "taker_buy_quote": 26794.56814 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0977, "high": 0.0982, "low": 0.0976, "close": 0.0978, "volume": 94970.0, "close_time": 1771192799999, "quote_volume": 9288.88537, "trades": 136, "taker_buy_base": 51908.3, "taker_buy_quote": 5076.84538 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0977, "high": 0.0986, "low": 0.0977, "close": 0.0985, "volume": 93315.6, "close_time": 1771196399999, "quote_volume": 9177.2265, "trades": 148, "taker_buy_base": 40265.8, "taker_buy_quote": 3959.01328 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0986, "high": 0.0991, "low": 0.0977, "close": 0.099, "volume": 132684.0, "close_time": 1771199999999, "quote_volume": 13057.13128, "trades": 168, "taker_buy_base": 67369.4, "taker_buy_quote": 6630.45454 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0979, "close": 0.0983, "volume": 255406.1, "close_time": 1771203599999, "quote_volume": 25136.25152, "trades": 301, "taker_buy_base": 115934.2, "taker_buy_quote": 11403.36465 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0983, "high": 0.0989, "low": 0.0976, "close": 0.0982, "volume": 380517.1, "close_time": 1771207199999, "quote_volume": 37404.38991, "trades": 366, "taker_buy_base": 197817.7, "taker_buy_quote": 19443.35781 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0981, "high": 0.0989, "low": 0.098, "close": 0.0983, "volume": 232949.3, "close_time": 1771210799999, "quote_volume": 22920.2504, "trades": 200, "taker_buy_base": 101002.1, "taker_buy_quote": 9932.54388 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0982, "high": 0.0986, "low": 0.0976, "close": 0.0981, "volume": 468627.7, "close_time": 1771214399999, "quote_volume": 45956.24484, "trades": 233, "taker_buy_base": 180458.9, "taker_buy_quote": 17726.37796 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.098, "high": 0.0991, "low": 0.0979, "close": 0.0989, "volume": 462570.1, "close_time": 1771217999999, "quote_volume": 45601.65253, "trades": 335, "taker_buy_base": 222449.0, "taker_buy_quote": 21936.6031 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0975, "close": 0.0977, "volume": 135900.7, "close_time": 1771221599999, "quote_volume": 13301.87396, "trades": 184, "taker_buy_base": 22535.9, "taker_buy_quote": 2206.65198 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0976, "high": 0.0981, "low": 0.097, "close": 0.0971, "volume": 213859.4, "close_time": 1771225199999, "quote_volume": 20891.28588, "trades": 216, "taker_buy_base": 44206.7, "taker_buy_quote": 4318.64319 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0969, "high": 0.0979, "low": 0.0969, "close": 0.0973, "volume": 196875.9, "close_time": 1771228799999, "quote_volume": 19156.00788, "trades": 184, "taker_buy_base": 84346.4, "taker_buy_quote": 8204.45394 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0973, "high": 0.0982, "low": 0.097, "close": 0.0979, "volume": 337800.6, "close_time": 1771232399999, "quote_volume": 33000.23971, "trades": 332, "taker_buy_base": 100068.7, "taker_buy_quote": 9777.82806 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0979, "high": 0.0993, "low": 0.0977, "close": 0.0977, "volume": 462396.4, "close_time": 1771235999999, "quote_volume": 45578.23918, "trades": 391, "taker_buy_base": 225480.9, "taker_buy_quote": 22255.42822 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0977, "high": 0.0981, "low": 0.0976, "close": 0.0979, "volume": 122663.4, "close_time": 1771239599999, "quote_volume": 11992.21943, "trades": 106, "taker_buy_base": 47244.8, "taker_buy_quote": 4621.13855 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0968, "close": 0.0978, "volume": 129318.9, "close_time": 1771243199999, "quote_volume": 12603.45498, "trades": 141, "taker_buy_base": 72486.2, "taker_buy_quote": 7068.48984 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0977, "high": 0.0991, "low": 0.0969, "close": 0.0991, "volume": 673352.7, "close_time": 1771246799999, "quote_volume": 65998.17587, "trades": 483, "taker_buy_base": 434869.8, "taker_buy_quote": 42555.68916 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0989, "high": 0.0992, "low": 0.0973, "close": 0.0976, "volume": 297687.6, "close_time": 1771250399999, "quote_volume": 29247.24287, "trades": 293, "taker_buy_base": 187475.2, "taker_buy_quote": 18416.29377 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0976, "high": 0.0984, "low": 0.0973, "close": 0.0979, "volume": 172363.1, "close_time": 1771253999999, "quote_volume": 16853.40356, "trades": 219, "taker_buy_base": 67403.0, "taker_buy_quote": 6596.38395 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0982, "high": 0.0983, "low": 0.0964, "close": 0.0968, "volume": 233953.2, "close_time": 1771257599999, "quote_volume": 22727.04598, "trades": 271, "taker_buy_base": 133178.5, "taker_buy_quote": 12932.27311 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0968, "high": 0.098, "low": 0.0967, "close": 0.0977, "volume": 166350.4, "close_time": 1771261199999, "quote_volume": 16244.29347, "trades": 199, "taker_buy_base": 80548.2, "taker_buy_quote": 7869.4581 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0979, "high": 0.0981, "low": 0.0972, "close": 0.098, "volume": 86989.5, "close_time": 1771264799999, "quote_volume": 8510.52704, "trades": 106, "taker_buy_base": 28484.8, "taker_buy_quote": 2786.49306 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.098, "high": 0.0983, "low": 0.0977, "close": 0.098, "volume": 90092.7, "close_time": 1771268399999, "quote_volume": 8828.82158, "trades": 115, "taker_buy_base": 48885.8, "taker_buy_quote": 4789.71421 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0981, "high": 0.0985, "low": 0.0978, "close": 0.0981, "volume": 74740.6, "close_time": 1771271999999, "quote_volume": 7342.50042, "trades": 123, "taker_buy_base": 31459.7, "taker_buy_quote": 3091.19144 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0975, "close": 0.0981, "volume": 168033.2, "close_time": 1771275599999, "quote_volume": 16470.07253, "trades": 188, "taker_buy_base": 74174.3, "taker_buy_quote": 7268.9513 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.098, "high": 0.0984, "low": 0.0976, "close": 0.0984, "volume": 72024.4, "close_time": 1771279199999, "quote_volume": 7052.57626, "trades": 126, "taker_buy_base": 27967.1, "taker_buy_quote": 2739.69888 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0983, "high": 0.0984, "low": 0.0978, "close": 0.0981, "volume": 122214.2, "close_time": 1771282799999, "quote_volume": 11983.41673, "trades": 97, "taker_buy_base": 47221.2, "taker_buy_quote": 4630.74052 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0978, "close": 0.0979, "volume": 51879.9, "close_time": 1771286399999, "quote_volume": 5087.77761, "trades": 91, "taker_buy_base": 14083.1, "taker_buy_quote": 1381.26167 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0969, "close": 0.097, "volume": 474278.4, "close_time": 1771289999999, "quote_volume": 46176.34098, "trades": 438, "taker_buy_base": 236178.3, "taker_buy_quote": 22996.51564 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0967, "close": 0.0968, "volume": 131554.2, "close_time": 1771293599999, "quote_volume": 12750.47058, "trades": 89, "taker_buy_base": 87612.0, "taker_buy_quote": 8494.04964 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0967, "high": 0.0976, "low": 0.0962, "close": 0.0972, "volume": 146655.0, "close_time": 1771297199999, "quote_volume": 14224.3448, "trades": 153, "taker_buy_base": 68378.5, "taker_buy_quote": 6632.20541 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0962, "close": 0.0962, "volume": 121843.5, "close_time": 1771300799999, "quote_volume": 11762.09717, "trades": 210, "taker_buy_base": 62283.4, "taker_buy_quote": 6020.18793 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0959, "close": 0.0963, "volume": 93556.9, "close_time": 1771304399999, "quote_volume": 9016.07635, "trades": 367, "taker_buy_base": 57201.1, "taker_buy_quote": 5516.6538 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0963, "high": 0.0964, "low": 0.0949, "close": 0.0954, "volume": 341964.9, "close_time": 1771307999999, "quote_volume": 32599.52003, "trades": 405, "taker_buy_base": 150357.6, "taker_buy_quote": 14339.81338 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0955, "high": 0.0957, "low": 0.0952, "close": 0.0956, "volume": 66242.2, "close_time": 1771311599999, "quote_volume": 6320.82291, "trades": 95, "taker_buy_base": 25827.6, "taker_buy_quote": 2467.78393 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0957, "high": 0.096, "low": 0.095, "close": 0.095, "volume": 86936.3, "close_time": 1771315199999, "quote_volume": 8305.59718, "trades": 186, "taker_buy_base": 40211.9, "taker_buy_quote": 3846.24469 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.095, "high": 0.0954, "low": 0.0947, "close": 0.0951, "volume": 145626.1, "close_time": 1771318799999, "quote_volume": 13835.59453, "trades": 255, "taker_buy_base": 90829.3, "taker_buy_quote": 8628.62494 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.095, "high": 0.0955, "low": 0.095, "close": 0.095, "volume": 201534.8, "close_time": 1771322399999, "quote_volume": 19201.87221, "trades": 303, "taker_buy_base": 89879.3, "taker_buy_quote": 8566.61635 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0936, "close": 0.0941, "volume": 443598.3, "close_time": 1771325999999, "quote_volume": 41821.58389, "trades": 477, "taker_buy_base": 185384.4, "taker_buy_quote": 17467.75261 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0941, "high": 0.0954, "low": 0.0941, "close": 0.0953, "volume": 205289.3, "close_time": 1771329599999, "quote_volume": 19465.96386, "trades": 207, "taker_buy_base": 124611.4, "taker_buy_quote": 11822.35209 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0954, "high": 0.0968, "low": 0.0951, "close": 0.0956, "volume": 461373.8, "close_time": 1771333199999, "quote_volume": 44340.06252, "trades": 357, "taker_buy_base": 287760.4, "taker_buy_quote": 27672.05817 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0956, "high": 0.0962, "low": 0.0953, "close": 0.0957, "volume": 191611.3, "close_time": 1771336799999, "quote_volume": 18372.91019, "trades": 236, "taker_buy_base": 128182.3, "taker_buy_quote": 12290.13052 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0958, "high": 0.0965, "low": 0.0947, "close": 0.095, "volume": 296269.7, "close_time": 1771340399999, "quote_volume": 28349.80886, "trades": 428, "taker_buy_base": 155797.8, "taker_buy_quote": 14914.69436 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.095, "high": 0.0959, "low": 0.095, "close": 0.0957, "volume": 97190.8, "close_time": 1771343999999, "quote_volume": 9290.85607, "trades": 124, "taker_buy_base": 35224.4, "taker_buy_quote": 3368.18812 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0958, "high": 0.0967, "low": 0.0952, "close": 0.0952, "volume": 211355.7, "close_time": 1771347599999, "quote_volume": 20290.23151, "trades": 217, "taker_buy_base": 95134.0, "taker_buy_quote": 9134.13214 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0952, "high": 0.0958, "low": 0.0949, "close": 0.0958, "volume": 132803.0, "close_time": 1771351199999, "quote_volume": 12671.42922, "trades": 164, "taker_buy_base": 83213.4, "taker_buy_quote": 7944.84347 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0959, "high": 0.0977, "low": 0.0958, "close": 0.0975, "volume": 521751.3, "close_time": 1771354799999, "quote_volume": 50811.22175, "trades": 532, "taker_buy_base": 261175.2, "taker_buy_quote": 25439.79624 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0974, "high": 0.0983, "low": 0.0971, "close": 0.0977, "volume": 248389.2, "close_time": 1771358399999, "quote_volume": 24282.2363, "trades": 333, "taker_buy_base": 101653.0, "taker_buy_quote": 9931.91686 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0977, "high": 0.0977, "low": 0.0965, "close": 0.0968, "volume": 120137.6, "close_time": 1771361999999, "quote_volume": 11670.69853, "trades": 135, "taker_buy_base": 49599.6, "taker_buy_quote": 4814.90104 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0968, "high": 0.0977, "low": 0.0967, "close": 0.0973, "volume": 73253.5, "close_time": 1771365599999, "quote_volume": 7130.66997, "trades": 104, "taker_buy_base": 38183.8, "taker_buy_quote": 3716.00183 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0973, "high": 0.0985, "low": 0.0972, "close": 0.0975, "volume": 121463.3, "close_time": 1771369199999, "quote_volume": 11902.78152, "trades": 161, "taker_buy_base": 50444.1, "taker_buy_quote": 4943.99226 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0976, "close": 0.098, "volume": 54882.2, "close_time": 1771372799999, "quote_volume": 5371.62669, "trades": 101, "taker_buy_base": 16548.4, "taker_buy_quote": 1618.82772 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0981, "high": 0.0988, "low": 0.0977, "close": 0.0978, "volume": 207330.9, "close_time": 1771376399999, "quote_volume": 20345.95782, "trades": 234, "taker_buy_base": 82851.8, "taker_buy_quote": 8136.13148 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0978, "high": 0.0992, "low": 0.097, "close": 0.0987, "volume": 454671.2, "close_time": 1771379999999, "quote_volume": 44542.65588, "trades": 427, "taker_buy_base": 216993.7, "taker_buy_quote": 21255.94086 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0987, "high": 0.1004, "low": 0.0986, "close": 0.0998, "volume": 973730.7, "close_time": 1771383599999, "quote_volume": 97206.34542, "trades": 995, "taker_buy_base": 501667.1, "taker_buy_quote": 50071.23104 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0997, "high": 0.0999, "low": 0.099, "close": 0.0998, "volume": 291383.7, "close_time": 1771387199999, "quote_volume": 28982.10445, "trades": 254, "taker_buy_base": 168745.9, "taker_buy_quote": 16784.85785 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0999, "high": 0.1011, "low": 0.0989, "close": 0.101, "volume": 693622.0, "close_time": 1771390799999, "quote_volume": 69675.00123, "trades": 645, "taker_buy_base": 358616.2, "taker_buy_quote": 36028.3773 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1009, "high": 0.101, "low": 0.0992, "close": 0.1, "volume": 448859.7, "close_time": 1771394399999, "quote_volume": 44825.14183, "trades": 454, "taker_buy_base": 186870.5, "taker_buy_quote": 18649.85517 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0988, "close": 0.0992, "volume": 883375.6, "close_time": 1771397999999, "quote_volume": 87741.52609, "trades": 685, "taker_buy_base": 520389.5, "taker_buy_quote": 51662.85418 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0993, "high": 0.0996, "low": 0.099, "close": 0.099, "volume": 175556.6, "close_time": 1771401599999, "quote_volume": 17421.42154, "trades": 163, "taker_buy_base": 95811.6, "taker_buy_quote": 9512.64943 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0991, "high": 0.1007, "low": 0.099, "close": 0.1001, "volume": 1675109.8, "close_time": 1771405199999, "quote_volume": 167599.80924, "trades": 1175, "taker_buy_base": 592028.4, "taker_buy_quote": 59184.27229 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1001, "high": 0.1002, "low": 0.099, "close": 0.0994, "volume": 512182.1, "close_time": 1771408799999, "quote_volume": 51012.83701, "trades": 343, "taker_buy_base": 255132.2, "taker_buy_quote": 25420.34789 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0995, "high": 0.1004, "low": 0.099, "close": 0.1002, "volume": 576623.0, "close_time": 1771412399999, "quote_volume": 57501.88366, "trades": 378, "taker_buy_base": 367843.9, "taker_buy_quote": 36693.52959 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1001, "high": 0.1008, "low": 0.099, "close": 0.0995, "volume": 998737.2, "close_time": 1771415999999, "quote_volume": 99982.46107, "trades": 674, "taker_buy_base": 480888.0, "taker_buy_quote": 48161.3509 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0979, "close": 0.0979, "volume": 535170.8, "close_time": 1771419599999, "quote_volume": 52688.29222, "trades": 460, "taker_buy_base": 365418.4, "taker_buy_quote": 35984.39188 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0979, "high": 0.0982, "low": 0.0972, "close": 0.0978, "volume": 329176.7, "close_time": 1771423199999, "quote_volume": 32114.94485, "trades": 324, "taker_buy_base": 150606.3, "taker_buy_quote": 14705.86325 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0979, "high": 0.0981, "low": 0.097, "close": 0.0977, "volume": 326730.3, "close_time": 1771426799999, "quote_volume": 31858.56716, "trades": 317, "taker_buy_base": 90057.1, "taker_buy_quote": 8786.83382 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0978, "high": 0.099, "low": 0.0976, "close": 0.0976, "volume": 358900.0, "close_time": 1771430399999, "quote_volume": 35207.0494, "trades": 357, "taker_buy_base": 156489.3, "taker_buy_quote": 15370.92043 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0977, "high": 0.0977, "low": 0.0965, "close": 0.0969, "volume": 457548.2, "close_time": 1771433999999, "quote_volume": 44412.4863, "trades": 356, "taker_buy_base": 258271.7, "taker_buy_quote": 25070.50966 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0957, "close": 0.0958, "volume": 534224.4, "close_time": 1771437599999, "quote_volume": 51344.5351, "trades": 303, "taker_buy_base": 157530.9, "taker_buy_quote": 15135.93012 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0958, "high": 0.096, "low": 0.0939, "close": 0.0947, "volume": 585411.7, "close_time": 1771441199999, "quote_volume": 55608.80344, "trades": 411, "taker_buy_base": 250412.3, "taker_buy_quote": 23803.62564 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0948, "high": 0.0951, "low": 0.0935, "close": 0.0938, "volume": 372983.2, "close_time": 1771444799999, "quote_volume": 35090.23382, "trades": 320, "taker_buy_base": 180719.0, "taker_buy_quote": 17027.29262 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0932, "close": 0.0936, "volume": 160707.3, "close_time": 1771448399999, "quote_volume": 15056.87108, "trades": 170, "taker_buy_base": 92289.2, "taker_buy_quote": 8643.09716 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0936, "high": 0.0941, "low": 0.0933, "close": 0.0938, "volume": 155609.5, "close_time": 1771451999999, "quote_volume": 14597.8538, "trades": 125, "taker_buy_base": 120089.3, "taker_buy_quote": 11270.79296 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0929, "close": 0.0931, "volume": 64213.6, "close_time": 1771455599999, "quote_volume": 5993.54625, "trades": 65, "taker_buy_base": 33455.5, "taker_buy_quote": 3118.94694 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0931, "high": 0.0935, "low": 0.0929, "close": 0.0934, "volume": 76206.3, "close_time": 1771459199999, "quote_volume": 7110.05746, "trades": 73, "taker_buy_base": 39082.8, "taker_buy_quote": 3647.04531 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0935, "high": 0.0951, "low": 0.093, "close": 0.0931, "volume": 1247922.6, "close_time": 1771462799999, "quote_volume": 117158.13199, "trades": 1075, "taker_buy_base": 691833.8, "taker_buy_quote": 64950.42414 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0931, "high": 0.0936, "low": 0.0924, "close": 0.0927, "volume": 216626.0, "close_time": 1771466399999, "quote_volume": 20159.54432, "trades": 228, "taker_buy_base": 94894.1, "taker_buy_quote": 8833.19537 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0928, "high": 0.0934, "low": 0.0927, "close": 0.093, "volume": 134066.9, "close_time": 1771469999999, "quote_volume": 12469.33322, "trades": 120, "taker_buy_base": 94395.3, "taker_buy_quote": 8782.34849 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.093, "high": 0.0934, "low": 0.0928, "close": 0.0928, "volume": 127085.3, "close_time": 1771473599999, "quote_volume": 11830.21025, "trades": 150, "taker_buy_base": 41283.4, "taker_buy_quote": 3843.71731 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0928, "high": 0.0929, "low": 0.0916, "close": 0.0916, "volume": 268445.5, "close_time": 1771477199999, "quote_volume": 24771.34525, "trades": 226, "taker_buy_base": 88265.3, "taker_buy_quote": 8148.31541 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0917, "high": 0.0927, "low": 0.0914, "close": 0.092, "volume": 350555.1, "close_time": 1771480799999, "quote_volume": 32197.91367, "trades": 314, "taker_buy_base": 213801.2, "taker_buy_quote": 19623.3233 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0919, "high": 0.0922, "low": 0.0913, "close": 0.0913, "volume": 162174.4, "close_time": 1771484399999, "quote_volume": 14869.52873, "trades": 182, "taker_buy_base": 57989.5, "taker_buy_quote": 5320.06169 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0914, "high": 0.0916, "low": 0.0908, "close": 0.091, "volume": 153016.0, "close_time": 1771487999999, "quote_volume": 13949.47973, "trades": 129, "taker_buy_base": 69282.7, "taker_buy_quote": 6319.85459 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.091, "high": 0.091, "low": 0.0896, "close": 0.0902, "volume": 408220.9, "close_time": 1771491599999, "quote_volume": 36844.24571, "trades": 375, "taker_buy_base": 171544.9, "taker_buy_quote": 15480.46371 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0902, "high": 0.0911, "low": 0.09, "close": 0.0906, "volume": 232137.0, "close_time": 1771495199999, "quote_volume": 20998.39091, "trades": 197, "taker_buy_base": 111856.8, "taker_buy_quote": 10121.92704 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0899, "close": 0.0901, "volume": 249142.0, "close_time": 1771498799999, "quote_volume": 22477.8383, "trades": 225, "taker_buy_base": 108923.0, "taker_buy_quote": 9831.34264 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0887, "close": 0.0887, "volume": 597551.1, "close_time": 1771502399999, "quote_volume": 53363.57176, "trades": 412, "taker_buy_base": 306131.3, "taker_buy_quote": 27319.56719 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0887, "high": 0.0895, "low": 0.0886, "close": 0.0893, "volume": 725017.9, "close_time": 1771505999999, "quote_volume": 64531.72217, "trades": 377, "taker_buy_base": 230720.2, "taker_buy_quote": 20539.17646 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0872, "close": 0.0877, "volume": 484797.3, "close_time": 1771509599999, "quote_volume": 42870.90949, "trades": 270, "taker_buy_base": 217739.5, "taker_buy_quote": 19239.73471 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0878, "high": 0.0889, "low": 0.0878, "close": 0.0885, "volume": 343796.3, "close_time": 1771513199999, "quote_volume": 30376.0025, "trades": 238, "taker_buy_base": 240447.0, "taker_buy_quote": 21233.65307 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0886, "high": 0.0896, "low": 0.0881, "close": 0.0888, "volume": 651578.2, "close_time": 1771516799999, "quote_volume": 57881.96331, "trades": 453, "taker_buy_base": 412702.4, "taker_buy_quote": 36638.91585 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0887, "high": 0.09, "low": 0.0879, "close": 0.0898, "volume": 865383.2, "close_time": 1771520399999, "quote_volume": 77081.20737, "trades": 542, "taker_buy_base": 407135.4, "taker_buy_quote": 36297.57448 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0897, "high": 0.0907, "low": 0.0896, "close": 0.0902, "volume": 749206.3, "close_time": 1771523999999, "quote_volume": 67714.58316, "trades": 423, "taker_buy_base": 295814.3, "taker_buy_quote": 26693.60626 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0898, "close": 0.09, "volume": 155292.7, "close_time": 1771527599999, "quote_volume": 13995.62301, "trades": 159, "taker_buy_base": 68187.6, "taker_buy_quote": 6147.61111 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.09, "high": 0.0902, "low": 0.0894, "close": 0.0899, "volume": 184788.1, "close_time": 1771531199999, "quote_volume": 16589.02321, "trades": 154, "taker_buy_base": 97672.7, "taker_buy_quote": 8774.48943 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0892, "close": 0.0894, "volume": 341183.3, "close_time": 1771534799999, "quote_volume": 30592.78061, "trades": 285, "taker_buy_base": 104568.6, "taker_buy_quote": 9392.4455 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0897, "high": 0.0898, "low": 0.089, "close": 0.089, "volume": 18293.2, "close_time": 1771538399999, "quote_volume": 1635.58818, "trades": 37, "taker_buy_base": 10865.0, "taker_buy_quote": 971.25146 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.089, "high": 0.0896, "low": 0.089, "close": 0.0895, "volume": 56802.2, "close_time": 1771541999999, "quote_volume": 5069.4082, "trades": 110, "taker_buy_base": 34985.8, "taker_buy_quote": 3123.57017 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0895, "high": 0.0901, "low": 0.0895, "close": 0.0901, "volume": 61050.1, "close_time": 1771545599999, "quote_volume": 5479.36685, "trades": 78, "taker_buy_base": 37199.4, "taker_buy_quote": 3342.24834 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0892, "close": 0.0902, "volume": 255059.5, "close_time": 1771549199999, "quote_volume": 22887.81415, "trades": 246, "taker_buy_base": 158676.1, "taker_buy_quote": 14234.11239 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.09, "high": 0.0906, "low": 0.0899, "close": 0.0903, "volume": 234864.4, "close_time": 1771552799999, "quote_volume": 21211.94218, "trades": 325, "taker_buy_base": 119119.7, "taker_buy_quote": 10754.77953 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0906, "high": 0.0911, "low": 0.0906, "close": 0.091, "volume": 173151.0, "close_time": 1771556399999, "quote_volume": 15732.19802, "trades": 127, "taker_buy_base": 121281.3, "taker_buy_quote": 11020.82622 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0911, "high": 0.0947, "low": 0.0907, "close": 0.0939, "volume": 1022201.8, "close_time": 1771559999999, "quote_volume": 95344.10247, "trades": 980, "taker_buy_base": 532877.5, "taker_buy_quote": 49692.11017 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0939, "high": 0.0958, "low": 0.0931, "close": 0.094, "volume": 1639669.6, "close_time": 1771563599999, "quote_volume": 154828.24535, "trades": 1791, "taker_buy_base": 840458.1, "taker_buy_quote": 79319.468 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.094, "high": 0.095, "low": 0.0933, "close": 0.0934, "volume": 1015100.1, "close_time": 1771567199999, "quote_volume": 95519.68927, "trades": 897, "taker_buy_base": 494283.2, "taker_buy_quote": 46541.64889 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0935, "high": 0.0945, "low": 0.0929, "close": 0.0935, "volume": 1055894.7, "close_time": 1771570799999, "quote_volume": 98992.8455, "trades": 702, "taker_buy_base": 520793.7, "taker_buy_quote": 48799.03602 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0934, "high": 0.0941, "low": 0.0928, "close": 0.0935, "volume": 699514.1, "close_time": 1771574399999, "quote_volume": 65302.0721, "trades": 440, "taker_buy_base": 466855.8, "taker_buy_quote": 43555.15726 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0935, "high": 0.0943, "low": 0.093, "close": 0.0939, "volume": 404185.3, "close_time": 1771577999999, "quote_volume": 37860.47854, "trades": 503, "taker_buy_base": 210331.4, "taker_buy_quote": 19697.36163 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0938, "high": 0.0953, "low": 0.0938, "close": 0.0942, "volume": 762886.4, "close_time": 1771581599999, "quote_volume": 72149.92032, "trades": 449, "taker_buy_base": 497056.4, "taker_buy_quote": 46980.57251 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0932, "close": 0.0933, "volume": 336647.0, "close_time": 1771585199999, "quote_volume": 31539.50127, "trades": 235, "taker_buy_base": 163665.4, "taker_buy_quote": 15340.91441 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0925, "close": 0.0925, "volume": 88767.4, "close_time": 1771588799999, "quote_volume": 8243.66999, "trades": 129, "taker_buy_base": 43963.5, "taker_buy_quote": 4082.30734 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0919, "close": 0.092, "volume": 535982.3, "close_time": 1771592399999, "quote_volume": 49376.58997, "trades": 288, "taker_buy_base": 257081.6, "taker_buy_quote": 23681.79779 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.092, "high": 0.092, "low": 0.0904, "close": 0.0908, "volume": 299760.9, "close_time": 1771595999999, "quote_volume": 27341.52272, "trades": 242, "taker_buy_base": 172368.7, "taker_buy_quote": 15706.65357 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0908, "high": 0.0917, "low": 0.0907, "close": 0.0915, "volume": 314360.1, "close_time": 1771599599999, "quote_volume": 28692.83685, "trades": 201, "taker_buy_base": 110455.8, "taker_buy_quote": 10082.19003 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0915, "high": 0.0931, "low": 0.0915, "close": 0.0925, "volume": 740377.8, "close_time": 1771603199999, "quote_volume": 68383.1681, "trades": 678, "taker_buy_base": 343803.4, "taker_buy_quote": 31735.01573 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0917, "close": 0.0923, "volume": 365898.5, "close_time": 1771606799999, "quote_volume": 33823.77768, "trades": 224, "taker_buy_base": 158333.7, "taker_buy_quote": 14639.69643 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0922, "high": 0.0928, "low": 0.0911, "close": 0.0928, "volume": 202285.9, "close_time": 1771610399999, "quote_volume": 18602.02347, "trades": 147, "taker_buy_base": 73641.1, "taker_buy_quote": 6773.02656 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0928, "high": 0.0931, "low": 0.0921, "close": 0.0926, "volume": 188775.2, "close_time": 1771613999999, "quote_volume": 17470.25948, "trades": 364, "taker_buy_base": 69273.4, "taker_buy_quote": 6409.58078 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0921, "close": 0.0922, "volume": 242311.4, "close_time": 1771617599999, "quote_volume": 22388.63435, "trades": 150, "taker_buy_base": 139766.1, "taker_buy_quote": 12925.47001 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0923, "high": 0.0927, "low": 0.0919, "close": 0.092, "volume": 174975.3, "close_time": 1771621199999, "quote_volume": 16145.47108, "trades": 129, "taker_buy_base": 105588.0, "taker_buy_quote": 9746.5398 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.092, "high": 0.0926, "low": 0.0917, "close": 0.0924, "volume": 232802.7, "close_time": 1771624799999, "quote_volume": 21468.0688, "trades": 149, "taker_buy_base": 147163.6, "taker_buy_quote": 13584.12002 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0922, "close": 0.0931, "volume": 94801.0, "close_time": 1771628399999, "quote_volume": 8786.54943, "trades": 70, "taker_buy_base": 55303.4, "taker_buy_quote": 5121.07308 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0931, "high": 0.0933, "low": 0.0926, "close": 0.0932, "volume": 313694.0, "close_time": 1771631999999, "quote_volume": 29146.80082, "trades": 159, "taker_buy_base": 127299.5, "taker_buy_quote": 11841.25257 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0914, "close": 0.0915, "volume": 158476.0, "close_time": 1771635599999, "quote_volume": 14573.96551, "trades": 93, "taker_buy_base": 43991.3, "taker_buy_quote": 4027.17062 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0917, "high": 0.092, "low": 0.0914, "close": 0.0919, "volume": 173524.2, "close_time": 1771639199999, "quote_volume": 15925.29554, "trades": 114, "taker_buy_base": 111428.3, "taker_buy_quote": 10230.36441 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0916, "close": 0.0916, "volume": 133301.9, "close_time": 1771642799999, "quote_volume": 12239.36629, "trades": 87, "taker_buy_base": 48416.2, "taker_buy_quote": 4446.75507 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0908, "close": 0.0912, "volume": 249989.9, "close_time": 1771646399999, "quote_volume": 22758.31928, "trades": 135, "taker_buy_base": 135839.2, "taker_buy_quote": 12366.23744 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0909, "close": 0.0913, "volume": 68982.9, "close_time": 1771649999999, "quote_volume": 6283.24615, "trades": 78, "taker_buy_base": 44214.4, "taker_buy_quote": 4026.21337 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0913, "high": 0.0919, "low": 0.0912, "close": 0.0919, "volume": 195700.3, "close_time": 1771653599999, "quote_volume": 17935.73241, "trades": 185, "taker_buy_base": 95469.4, "taker_buy_quote": 8751.89669 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0919, "high": 0.0922, "low": 0.0911, "close": 0.0914, "volume": 101839.9, "close_time": 1771657199999, "quote_volume": 9336.39964, "trades": 135, "taker_buy_base": 58226.2, "taker_buy_quote": 5338.9038 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0915, "high": 0.0916, "low": 0.091, "close": 0.0911, "volume": 184372.0, "close_time": 1771660799999, "quote_volume": 16816.15452, "trades": 74, "taker_buy_base": 64963.1, "taker_buy_quote": 5922.59853 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0912, "high": 0.0921, "low": 0.091, "close": 0.0912, "volume": 467112.1, "close_time": 1771664399999, "quote_volume": 42755.84394, "trades": 260, "taker_buy_base": 286378.9, "taker_buy_quote": 26237.31577 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0912, "high": 0.092, "low": 0.0911, "close": 0.0916, "volume": 265117.4, "close_time": 1771667999999, "quote_volume": 24292.79192, "trades": 153, "taker_buy_base": 117069.3, "taker_buy_quote": 10736.35418 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0911, "close": 0.0915, "volume": 253694.7, "close_time": 1771671599999, "quote_volume": 23193.40032, "trades": 180, "taker_buy_base": 168032.0, "taker_buy_quote": 15364.93422 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0912, "close": 0.0916, "volume": 274831.6, "close_time": 1771675199999, "quote_volume": 25160.06071, "trades": 188, "taker_buy_base": 207305.8, "taker_buy_quote": 18980.83257 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0915, "high": 0.0916, "low": 0.0908, "close": 0.0914, "volume": 169662.0, "close_time": 1771678799999, "quote_volume": 15437.92834, "trades": 141, "taker_buy_base": 109419.6, "taker_buy_quote": 9956.80454 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0911, "close": 0.0913, "volume": 134218.4, "close_time": 1771682399999, "quote_volume": 12245.60904, "trades": 86, "taker_buy_base": 71781.8, "taker_buy_quote": 6549.31951 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0913, "high": 0.0919, "low": 0.0913, "close": 0.0917, "volume": 190818.4, "close_time": 1771685999999, "quote_volume": 17494.83631, "trades": 285, "taker_buy_base": 100026.4, "taker_buy_quote": 9170.16582 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0917, "high": 0.0918, "low": 0.091, "close": 0.0916, "volume": 147198.4, "close_time": 1771689599999, "quote_volume": 13456.21609, "trades": 136, "taker_buy_base": 61077.7, "taker_buy_quote": 5591.51883 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0906, "close": 0.091, "volume": 270838.8, "close_time": 1771693199999, "quote_volume": 24682.06503, "trades": 169, "taker_buy_base": 164915.6, "taker_buy_quote": 15030.32739 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.091, "high": 0.0913, "low": 0.0909, "close": 0.0911, "volume": 127453.4, "close_time": 1771696799999, "quote_volume": 11604.32318, "trades": 91, "taker_buy_base": 54818.4, "taker_buy_quote": 4991.12454 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0912, "close": 0.0914, "volume": 65816.9, "close_time": 1771700399999, "quote_volume": 6012.90388, "trades": 53, "taker_buy_base": 36212.1, "taker_buy_quote": 3307.40772 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0915, "high": 0.0915, "low": 0.091, "close": 0.0911, "volume": 162209.2, "close_time": 1771703999999, "quote_volume": 14794.11658, "trades": 122, "taker_buy_base": 52671.3, "taker_buy_quote": 4801.33119 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0906, "close": 0.0906, "volume": 176379.4, "close_time": 1771707599999, "quote_volume": 16057.7632, "trades": 191, "taker_buy_base": 109127.8, "taker_buy_quote": 9938.51143 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0901, "close": 0.0906, "volume": 121352.7, "close_time": 1771711199999, "quote_volume": 10969.56635, "trades": 102, "taker_buy_base": 32341.2, "taker_buy_quote": 2929.00259 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0903, "close": 0.0904, "volume": 136082.9, "close_time": 1771714799999, "quote_volume": 12331.16012, "trades": 119, "taker_buy_base": 94463.1, "taker_buy_quote": 8562.58125 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0898, "close": 0.0899, "volume": 273249.1, "close_time": 1771718399999, "quote_volume": 24625.3664, "trades": 218, "taker_buy_base": 184176.4, "taker_buy_quote": 16603.80398 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0882, "close": 0.0885, "volume": 627496.1, "close_time": 1771721999999, "quote_volume": 55651.6759, "trades": 419, "taker_buy_base": 268530.3, "taker_buy_quote": 23814.3904 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0882, "close": 0.0883, "volume": 88521.4, "close_time": 1771725599999, "quote_volume": 7826.79747, "trades": 88, "taker_buy_base": 35967.0, "taker_buy_quote": 3182.71954 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0877, "close": 0.0881, "volume": 211610.3, "close_time": 1771729199999, "quote_volume": 18651.94994, "trades": 159, "taker_buy_base": 144287.2, "taker_buy_quote": 12720.61484 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.088, "high": 0.0889, "low": 0.088, "close": 0.0881, "volume": 383743.7, "close_time": 1771732799999, "quote_volume": 33963.51942, "trades": 281, "taker_buy_base": 269314.5, "taker_buy_quote": 23838.20634 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0878, "close": 0.088, "volume": 79849.1, "close_time": 1771736399999, "quote_volume": 7025.42499, "trades": 239, "taker_buy_base": 44833.2, "taker_buy_quote": 3945.14586 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.088, "high": 0.0883, "low": 0.0877, "close": 0.0879, "volume": 149833.4, "close_time": 1771739999999, "quote_volume": 13185.07179, "trades": 234, "taker_buy_base": 123615.1, "taker_buy_quote": 10880.48005 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0879, "high": 0.0892, "low": 0.0878, "close": 0.0889, "volume": 468877.2, "close_time": 1771743599999, "quote_volume": 41560.45944, "trades": 418, "taker_buy_base": 327722.6, "taker_buy_quote": 29061.9383 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0888, "high": 0.0894, "low": 0.0884, "close": 0.0885, "volume": 592386.4, "close_time": 1771747199999, "quote_volume": 52553.6557, "trades": 343, "taker_buy_base": 211673.5, "taker_buy_quote": 18776.71648 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0884, "high": 0.0889, "low": 0.0884, "close": 0.0885, "volume": 164940.5, "close_time": 1771750799999, "quote_volume": 14634.65424, "trades": 162, "taker_buy_base": 122807.3, "taker_buy_quote": 10897.84704 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0884, "high": 0.089, "low": 0.088, "close": 0.0888, "volume": 240292.3, "close_time": 1771754399999, "quote_volume": 21262.87808, "trades": 154, "taker_buy_base": 86338.8, "taker_buy_quote": 7642.97244 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0888, "high": 0.0897, "low": 0.0886, "close": 0.0891, "volume": 400839.3, "close_time": 1771757999999, "quote_volume": 35660.15007, "trades": 203, "taker_buy_base": 232774.2, "taker_buy_quote": 20702.25146 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0885, "close": 0.0887, "volume": 147693.2, "close_time": 1771761599999, "quote_volume": 13118.37394, "trades": 121, "taker_buy_base": 70579.9, "taker_buy_quote": 6270.41726 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0879, "close": 0.0881, "volume": 99214.4, "close_time": 1771765199999, "quote_volume": 8754.81632, "trades": 105, "taker_buy_base": 61176.6, "taker_buy_quote": 5406.08754 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0865, "close": 0.0869, "volume": 796188.9, "close_time": 1771768799999, "quote_volume": 69325.5794, "trades": 506, "taker_buy_base": 224639.8, "taker_buy_quote": 19567.22241 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0871, "high": 0.0872, "low": 0.086, "close": 0.0862, "volume": 558510.3, "close_time": 1771772399999, "quote_volume": 48336.38778, "trades": 325, "taker_buy_base": 187349.6, "taker_buy_quote": 16204.57638 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0862, "high": 0.0868, "low": 0.0858, "close": 0.0864, "volume": 251944.7, "close_time": 1771775999999, "quote_volume": 21739.98637, "trades": 234, "taker_buy_base": 168930.5, "taker_buy_quote": 14581.14119 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0865, "high": 0.0871, "low": 0.0864, "close": 0.0869, "volume": 561143.1, "close_time": 1771779599999, "quote_volume": 48589.38527, "trades": 284, "taker_buy_base": 313736.7, "taker_buy_quote": 27163.8433 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0869, "high": 0.087, "low": 0.0861, "close": 0.0863, "volume": 495232.0, "close_time": 1771783199999, "quote_volume": 42804.3612, "trades": 292, "taker_buy_base": 267415.3, "taker_buy_quote": 23109.22324 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0862, "close": 0.0864, "volume": 38233.3, "close_time": 1771786799999, "quote_volume": 3299.74208, "trades": 59, "taker_buy_base": 22718.0, "taker_buy_quote": 1960.94131 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0859, "close": 0.0861, "volume": 73843.8, "close_time": 1771790399999, "quote_volume": 6356.26802, "trades": 62, "taker_buy_base": 19362.3, "taker_buy_quote": 1667.8942 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.086, "high": 0.0864, "low": 0.0858, "close": 0.086, "volume": 81694.3, "close_time": 1771793999999, "quote_volume": 7030.97868, "trades": 130, "taker_buy_base": 45406.7, "taker_buy_quote": 3910.99643 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0858, "high": 0.0859, "low": 0.0853, "close": 0.0856, "volume": 264664.0, "close_time": 1771797599999, "quote_volume": 22648.41391, "trades": 230, "taker_buy_base": 85629.5, "taker_buy_quote": 7327.47302 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0856, "high": 0.0862, "low": 0.0852, "close": 0.0862, "volume": 130082.6, "close_time": 1771801199999, "quote_volume": 11166.74861, "trades": 93, "taker_buy_base": 113879.1, "taker_buy_quote": 9783.14826 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0862, "high": 0.0865, "low": 0.086, "close": 0.0862, "volume": 88203.1, "close_time": 1771804799999, "quote_volume": 7607.61902, "trades": 92, "taker_buy_base": 59262.2, "taker_buy_quote": 5112.75664 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0849, "close": 0.0849, "volume": 102841.7, "close_time": 1771808399999, "quote_volume": 8830.14578, "trades": 139, "taker_buy_base": 74283.0, "taker_buy_quote": 6385.15253 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0814, "close": 0.0819, "volume": 1140728.7, "close_time": 1771811999999, "quote_volume": 94400.47317, "trades": 1025, "taker_buy_base": 516241.4, "taker_buy_quote": 42717.61693 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.082, "high": 0.0827, "low": 0.0819, "close": 0.0827, "volume": 160782.4, "close_time": 1771815599999, "quote_volume": 13239.14036, "trades": 160, "taker_buy_base": 70822.7, "taker_buy_quote": 5833.60908 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0828, "high": 0.0837, "low": 0.0825, "close": 0.0829, "volume": 265567.7, "close_time": 1771819199999, "quote_volume": 22008.49157, "trades": 189, "taker_buy_base": 119346.7, "taker_buy_quote": 9891.56199 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0826, "close": 0.0828, "volume": 101298.3, "close_time": 1771822799999, "quote_volume": 8393.81984, "trades": 110, "taker_buy_base": 65076.7, "taker_buy_quote": 5394.83679 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0827, "high": 0.0838, "low": 0.0826, "close": 0.0837, "volume": 150391.7, "close_time": 1771826399999, "quote_volume": 12534.39329, "trades": 116, "taker_buy_base": 71180.1, "taker_buy_quote": 5943.48152 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0837, "high": 0.0848, "low": 0.0837, "close": 0.0847, "volume": 167181.5, "close_time": 1771829999999, "quote_volume": 14133.60177, "trades": 139, "taker_buy_base": 103242.2, "taker_buy_quote": 8732.37474 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0844, "close": 0.0849, "volume": 290812.3, "close_time": 1771833599999, "quote_volume": 24654.45139, "trades": 268, "taker_buy_base": 191894.7, "taker_buy_quote": 16264.50725 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0846, "close": 0.085, "volume": 126463.3, "close_time": 1771837199999, "quote_volume": 10725.90642, "trades": 100, "taker_buy_base": 42057.4, "taker_buy_quote": 3571.55492 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0852, "high": 0.0875, "low": 0.0848, "close": 0.0869, "volume": 482583.4, "close_time": 1771840799999, "quote_volume": 41838.22738, "trades": 386, "taker_buy_base": 251450.5, "taker_buy_quote": 21771.00727 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0865, "close": 0.0865, "volume": 139169.4, "close_time": 1771844399999, "quote_volume": 12073.06204, "trades": 81, "taker_buy_base": 91224.7, "taker_buy_quote": 7915.95855 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0865, "high": 0.0873, "low": 0.0862, "close": 0.0871, "volume": 392958.9, "close_time": 1771847999999, "quote_volume": 34125.20518, "trades": 207, "taker_buy_base": 208223.6, "taker_buy_quote": 18086.16776 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0861, "close": 0.0866, "volume": 175368.1, "close_time": 1771851599999, "quote_volume": 15172.10324, "trades": 131, "taker_buy_base": 53694.9, "taker_buy_quote": 4645.76851 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0856, "close": 0.0856, "volume": 73901.8, "close_time": 1771855199999, "quote_volume": 6366.67359, "trades": 91, "taker_buy_base": 20271.3, "taker_buy_quote": 1747.80748 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0847, "close": 0.0854, "volume": 342442.7, "close_time": 1771858799999, "quote_volume": 29183.55405, "trades": 241, "taker_buy_base": 130134.0, "taker_buy_quote": 11098.43738 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0845, "close": 0.0847, "volume": 244162.2, "close_time": 1771862399999, "quote_volume": 20756.7701, "trades": 152, "taker_buy_base": 101260.9, "taker_buy_quote": 8609.84959 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0847, "high": 0.085, "low": 0.084, "close": 0.0848, "volume": 530029.8, "close_time": 1771865999999, "quote_volume": 44802.60243, "trades": 241, "taker_buy_base": 289810.2, "taker_buy_quote": 24471.27368 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.085, "high": 0.0851, "low": 0.0829, "close": 0.0839, "volume": 482985.5, "close_time": 1771869599999, "quote_volume": 40608.35436, "trades": 245, "taker_buy_base": 298721.7, "taker_buy_quote": 25156.33536 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0839, "high": 0.0845, "low": 0.0837, "close": 0.0838, "volume": 106209.8, "close_time": 1771873199999, "quote_volume": 8936.71248, "trades": 82, "taker_buy_base": 57521.4, "taker_buy_quote": 4839.88745 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0839, "high": 0.084, "low": 0.0832, "close": 0.0834, "volume": 102838.9, "close_time": 1771876799999, "quote_volume": 8586.89429, "trades": 51, "taker_buy_base": 35166.4, "taker_buy_quote": 2935.66435 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0834, "high": 0.0837, "low": 0.0828, "close": 0.0836, "volume": 67293.6, "close_time": 1771880399999, "quote_volume": 5598.3065, "trades": 61, "taker_buy_base": 35490.8, "taker_buy_quote": 2951.04394 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0837, "high": 0.0847, "low": 0.0837, "close": 0.0844, "volume": 273699.9, "close_time": 1771883999999, "quote_volume": 23022.89146, "trades": 182, "taker_buy_base": 166337.4, "taker_buy_quote": 13998.57709 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0844, "high": 0.0852, "low": 0.0844, "close": 0.0847, "volume": 121777.1, "close_time": 1771887599999, "quote_volume": 10328.55713, "trades": 72, "taker_buy_base": 74114.6, "taker_buy_quote": 6283.3216 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0839, "close": 0.0841, "volume": 155833.8, "close_time": 1771891199999, "quote_volume": 13158.81988, "trades": 127, "taker_buy_base": 118104.4, "taker_buy_quote": 9971.31576 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0844, "high": 0.0844, "low": 0.084, "close": 0.0844, "volume": 62637.0, "close_time": 1771894799999, "quote_volume": 5272.2736, "trades": 76, "taker_buy_base": 30166.2, "taker_buy_quote": 2540.13498 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0843, "high": 0.0848, "low": 0.0824, "close": 0.084, "volume": 702974.7, "close_time": 1771898399999, "quote_volume": 58902.41125, "trades": 456, "taker_buy_base": 385319.5, "taker_buy_quote": 32298.18157 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0839, "high": 0.0839, "low": 0.083, "close": 0.0833, "volume": 270125.7, "close_time": 1771901999999, "quote_volume": 22478.37801, "trades": 107, "taker_buy_base": 168176.2, "taker_buy_quote": 13986.67231 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0823, "close": 0.0826, "volume": 434672.1, "close_time": 1771905599999, "quote_volume": 35867.62224, "trades": 191, "taker_buy_base": 183372.7, "taker_buy_quote": 15136.2873 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0818, "close": 0.0823, "volume": 412257.1, "close_time": 1771909199999, "quote_volume": 33927.46358, "trades": 205, "taker_buy_base": 209164.1, "taker_buy_quote": 17192.27438 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0813, "close": 0.082, "volume": 412431.1, "close_time": 1771912799999, "quote_volume": 33774.00939, "trades": 294, "taker_buy_base": 219033.1, "taker_buy_quote": 17951.81984 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0814, "close": 0.0814, "volume": 426778.2, "close_time": 1771916399999, "quote_volume": 34869.65877, "trades": 271, "taker_buy_base": 190318.3, "taker_buy_quote": 15558.69127 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0804, "close": 0.0806, "volume": 431920.5, "close_time": 1771919999999, "quote_volume": 34980.24073, "trades": 264, "taker_buy_base": 153148.6, "taker_buy_quote": 12410.89386 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0805, "high": 0.081, "low": 0.0801, "close": 0.0808, "volume": 113909.8, "close_time": 1771923599999, "quote_volume": 9165.975, "trades": 90, "taker_buy_base": 42384.0, "taker_buy_quote": 3420.50206 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0808, "high": 0.0809, "low": 0.08, "close": 0.0807, "volume": 133545.8, "close_time": 1771927199999, "quote_volume": 10742.77735, "trades": 72, "taker_buy_base": 83188.2, "taker_buy_quote": 6692.5977 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0803, "close": 0.0805, "volume": 248562.0, "close_time": 1771930799999, "quote_volume": 20013.62997, "trades": 95, "taker_buy_base": 89276.1, "taker_buy_quote": 7195.17328 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0806, "high": 0.0808, "low": 0.0804, "close": 0.0807, "volume": 213125.0, "close_time": 1771934399999, "quote_volume": 17194.93538, "trades": 77, "taker_buy_base": 74619.2, "taker_buy_quote": 6020.0939 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0804, "close": 0.0806, "volume": 35755.2, "close_time": 1771937999999, "quote_volume": 2882.62486, "trades": 40, "taker_buy_base": 27308.0, "taker_buy_quote": 2202.38854 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0805, "high": 0.0812, "low": 0.0801, "close": 0.081, "volume": 276886.5, "close_time": 1771941599999, "quote_volume": 22344.20686, "trades": 136, "taker_buy_base": 142071.9, "taker_buy_quote": 11455.46465 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0808, "high": 0.0825, "low": 0.0804, "close": 0.0822, "volume": 472995.2, "close_time": 1771945199999, "quote_volume": 38426.15251, "trades": 196, "taker_buy_base": 251366.5, "taker_buy_quote": 20386.35392 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.082, "high": 0.0839, "low": 0.082, "close": 0.0825, "volume": 559405.4, "close_time": 1771948799999, "quote_volume": 46470.26036, "trades": 233, "taker_buy_base": 319649.7, "taker_buy_quote": 26574.23464 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0827, "high": 0.0835, "low": 0.0825, "close": 0.0835, "volume": 450857.3, "close_time": 1771952399999, "quote_volume": 37439.63372, "trades": 187, "taker_buy_base": 300540.4, "taker_buy_quote": 24963.58155 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0831, "close": 0.0834, "volume": 223835.4, "close_time": 1771955999999, "quote_volume": 18649.81827, "trades": 120, "taker_buy_base": 131308.2, "taker_buy_quote": 10941.88046 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0826, "close": 0.0831, "volume": 103803.0, "close_time": 1771959599999, "quote_volume": 8614.24867, "trades": 48, "taker_buy_base": 46936.1, "taker_buy_quote": 3899.47071 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0827, "close": 0.0831, "volume": 47592.3, "close_time": 1771963199999, "quote_volume": 3950.15244, "trades": 37, "taker_buy_base": 20716.9, "taker_buy_quote": 1720.98141 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0824, "close": 0.0824, "volume": 99195.9, "close_time": 1771966799999, "quote_volume": 8217.5077, "trades": 57, "taker_buy_base": 35708.3, "taker_buy_quote": 2960.274 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0818, "close": 0.0823, "volume": 536617.7, "close_time": 1771970399999, "quote_volume": 44048.12095, "trades": 225, "taker_buy_base": 253432.5, "taker_buy_quote": 20812.56746 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0822, "high": 0.0829, "low": 0.0822, "close": 0.0827, "volume": 193598.3, "close_time": 1771973999999, "quote_volume": 16008.3637, "trades": 108, "taker_buy_base": 90319.8, "taker_buy_quote": 7470.29304 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0822, "close": 0.0827, "volume": 233061.3, "close_time": 1771977599999, "quote_volume": 19263.80369, "trades": 133, "taker_buy_base": 102165.9, "taker_buy_quote": 8442.32573 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0827, "high": 0.0861, "low": 0.0825, "close": 0.0844, "volume": 1462435.0, "close_time": 1771981199999, "quote_volume": 123881.2842, "trades": 739, "taker_buy_base": 924894.1, "taker_buy_quote": 78348.19021 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0844, "high": 0.0867, "low": 0.0844, "close": 0.0863, "volume": 680115.2, "close_time": 1771984799999, "quote_volume": 58433.70535, "trades": 482, "taker_buy_base": 302131.0, "taker_buy_quote": 25924.21289 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0863, "high": 0.0874, "low": 0.0861, "close": 0.0862, "volume": 527031.4, "close_time": 1771988399999, "quote_volume": 45665.16432, "trades": 334, "taker_buy_base": 223028.4, "taker_buy_quote": 19319.8259 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0862, "high": 0.0862, "low": 0.085, "close": 0.0853, "volume": 296504.2, "close_time": 1771991999999, "quote_volume": 25260.82301, "trades": 151, "taker_buy_base": 96108.0, "taker_buy_quote": 8190.6105 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0851, "high": 0.0875, "low": 0.0848, "close": 0.0866, "volume": 592593.5, "close_time": 1771995599999, "quote_volume": 51190.34412, "trades": 300, "taker_buy_base": 201611.6, "taker_buy_quote": 17384.03173 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0867, "high": 0.0872, "low": 0.0854, "close": 0.0859, "volume": 333532.8, "close_time": 1771999199999, "quote_volume": 28786.71407, "trades": 231, "taker_buy_base": 161462.4, "taker_buy_quote": 13949.88055 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.086, "high": 0.0868, "low": 0.086, "close": 0.0864, "volume": 158527.3, "close_time": 1772002799999, "quote_volume": 13691.6108, "trades": 110, "taker_buy_base": 77211.1, "taker_buy_quote": 6666.48336 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0863, "high": 0.087, "low": 0.0858, "close": 0.0865, "volume": 307246.7, "close_time": 1772006399999, "quote_volume": 26546.51548, "trades": 192, "taker_buy_base": 161745.9, "taker_buy_quote": 13980.89307 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0863, "high": 0.0867, "low": 0.0858, "close": 0.0865, "volume": 432196.8, "close_time": 1772009999999, "quote_volume": 37274.11554, "trades": 231, "taker_buy_base": 175280.7, "taker_buy_quote": 15129.12601 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0864, "high": 0.0868, "low": 0.086, "close": 0.0864, "volume": 372767.5, "close_time": 1772013599999, "quote_volume": 32233.32851, "trades": 202, "taker_buy_base": 162433.8, "taker_buy_quote": 14038.89127 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0864, "high": 0.0898, "low": 0.0862, "close": 0.0883, "volume": 1825072.9, "close_time": 1772017199999, "quote_volume": 161287.88535, "trades": 993, "taker_buy_base": 838640.8, "taker_buy_quote": 74116.00211 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0885, "high": 0.0891, "low": 0.0866, "close": 0.0868, "volume": 1461348.3, "close_time": 1772020799999, "quote_volume": 127985.74904, "trades": 744, "taker_buy_base": 671477.9, "taker_buy_quote": 58754.99864 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0869, "high": 0.0874, "low": 0.0864, "close": 0.0869, "volume": 420825.5, "close_time": 1772024399999, "quote_volume": 36615.38913, "trades": 288, "taker_buy_base": 136566.1, "taker_buy_quote": 11883.19481 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0868, "high": 0.0879, "low": 0.0867, "close": 0.0875, "volume": 266946.6, "close_time": 1772027999999, "quote_volume": 23317.14274, "trades": 177, "taker_buy_base": 93532.0, "taker_buy_quote": 8177.18971 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0876, "high": 0.0879, "low": 0.0866, "close": 0.0878, "volume": 575582.4, "close_time": 1772031599999, "quote_volume": 50170.71008, "trades": 432, "taker_buy_base": 201964.5, "taker_buy_quote": 17599.66408 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0878, "high": 0.089, "low": 0.0874, "close": 0.0883, "volume": 447902.4, "close_time": 1772035199999, "quote_volume": 39577.50787, "trades": 412, "taker_buy_base": 168429.7, "taker_buy_quote": 14868.16083 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0884, "high": 0.0891, "low": 0.0884, "close": 0.0888, "volume": 330911.5, "close_time": 1772038799999, "quote_volume": 29389.36516, "trades": 215, "taker_buy_base": 114285.6, "taker_buy_quote": 10153.67527 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0888, "high": 0.0896, "low": 0.0885, "close": 0.0889, "volume": 746764.9, "close_time": 1772042399999, "quote_volume": 66419.60381, "trades": 357, "taker_buy_base": 265396.9, "taker_buy_quote": 23607.52716 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0884, "close": 0.0886, "volume": 554421.2, "close_time": 1772045999999, "quote_volume": 49202.42326, "trades": 294, "taker_buy_base": 176297.1, "taker_buy_quote": 15656.09953 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0863, "close": 0.0876, "volume": 1153357.7, "close_time": 1772049599999, "quote_volume": 100928.03016, "trades": 483, "taker_buy_base": 289798.6, "taker_buy_quote": 25381.34211 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0878, "high": 0.088, "low": 0.0874, "close": 0.0875, "volume": 148053.2, "close_time": 1772053199999, "quote_volume": 12986.97164, "trades": 107, "taker_buy_base": 31479.8, "taker_buy_quote": 2760.66644 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0874, "high": 0.0886, "low": 0.0872, "close": 0.0881, "volume": 455621.7, "close_time": 1772056799999, "quote_volume": 40033.24243, "trades": 290, "taker_buy_base": 211042.6, "taker_buy_quote": 18543.94932 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0877, "close": 0.0877, "volume": 347109.4, "close_time": 1772060399999, "quote_volume": 30618.05485, "trades": 167, "taker_buy_base": 146415.3, "taker_buy_quote": 12916.41397 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0877, "high": 0.0884, "low": 0.086, "close": 0.0869, "volume": 269965.9, "close_time": 1772063999999, "quote_volume": 23494.0202, "trades": 241, "taker_buy_base": 196008.0, "taker_buy_quote": 17051.22166 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0871, "high": 0.0878, "low": 0.0862, "close": 0.0864, "volume": 626467.1, "close_time": 1772067599999, "quote_volume": 54508.10045, "trades": 392, "taker_buy_base": 319474.9, "taker_buy_quote": 27828.99978 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0864, "high": 0.0871, "low": 0.0861, "close": 0.0864, "volume": 637530.9, "close_time": 1772071199999, "quote_volume": 55298.36427, "trades": 376, "taker_buy_base": 251341.9, "taker_buy_quote": 21802.39134 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0863, "high": 0.087, "low": 0.0857, "close": 0.0867, "volume": 316975.7, "close_time": 1772074799999, "quote_volume": 27410.07006, "trades": 220, "taker_buy_base": 137051.2, "taker_buy_quote": 11852.07652 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0868, "high": 0.0869, "low": 0.0858, "close": 0.0858, "volume": 302538.1, "close_time": 1772078399999, "quote_volume": 26051.55032, "trades": 196, "taker_buy_base": 146490.5, "taker_buy_quote": 12609.12795 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0858, "high": 0.087, "low": 0.0857, "close": 0.0864, "volume": 326523.3, "close_time": 1772081999999, "quote_volume": 28177.86564, "trades": 155, "taker_buy_base": 128004.3, "taker_buy_quote": 11045.80997 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0864, "high": 0.0864, "low": 0.085, "close": 0.0856, "volume": 199177.5, "close_time": 1772085599999, "quote_volume": 17074.42268, "trades": 191, "taker_buy_base": 84043.5, "taker_buy_quote": 7207.19 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0856, "high": 0.0859, "low": 0.0847, "close": 0.0849, "volume": 245114.1, "close_time": 1772089199999, "quote_volume": 20921.60469, "trades": 238, "taker_buy_base": 105894.3, "taker_buy_quote": 9038.43188 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.085, "high": 0.0852, "low": 0.0847, "close": 0.0849, "volume": 309973.8, "close_time": 1772092799999, "quote_volume": 26305.71199, "trades": 143, "taker_buy_base": 121774.4, "taker_buy_quote": 10331.64292 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0849, "high": 0.0868, "low": 0.0849, "close": 0.0862, "volume": 688541.9, "close_time": 1772096399999, "quote_volume": 59346.85066, "trades": 369, "taker_buy_base": 357311.2, "taker_buy_quote": 30826.48135 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0861, "high": 0.0868, "low": 0.0861, "close": 0.0863, "volume": 444219.3, "close_time": 1772099999999, "quote_volume": 38440.10914, "trades": 267, "taker_buy_base": 159568.2, "taker_buy_quote": 13799.93464 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0851, "close": 0.0856, "volume": 227777.8, "close_time": 1772103599999, "quote_volume": 19508.21027, "trades": 154, "taker_buy_base": 72985.1, "taker_buy_quote": 6253.31564 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0849, "close": 0.085, "volume": 136858.4, "close_time": 1772107199999, "quote_volume": 11658.66493, "trades": 90, "taker_buy_base": 32008.7, "taker_buy_quote": 2727.1079 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.085, "high": 0.0853, "low": 0.0847, "close": 0.0851, "volume": 233084.0, "close_time": 1772110799999, "quote_volume": 19785.11067, "trades": 113, "taker_buy_base": 92519.7, "taker_buy_quote": 7844.8887 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0837, "close": 0.0846, "volume": 996066.3, "close_time": 1772114399999, "quote_volume": 84006.64678, "trades": 520, "taker_buy_base": 415754.9, "taker_buy_quote": 35075.29652 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0837, "close": 0.0845, "volume": 955561.7, "close_time": 1772117999999, "quote_volume": 80622.39804, "trades": 465, "taker_buy_base": 348486.0, "taker_buy_quote": 29409.90433 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0835, "close": 0.0842, "volume": 1351180.9, "close_time": 1772121599999, "quote_volume": 113876.01005, "trades": 640, "taker_buy_base": 490717.8, "taker_buy_quote": 41389.83418 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0816, "close": 0.0817, "volume": 901820.9, "close_time": 1772125199999, "quote_volume": 74808.67182, "trades": 609, "taker_buy_base": 432742.0, "taker_buy_quote": 35954.36226 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0817, "high": 0.0829, "low": 0.0815, "close": 0.0825, "volume": 275089.0, "close_time": 1772128799999, "quote_volume": 22582.86742, "trades": 221, "taker_buy_base": 170291.5, "taker_buy_quote": 13980.63042 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0824, "high": 0.0842, "low": 0.0824, "close": 0.084, "volume": 343316.4, "close_time": 1772132399999, "quote_volume": 28563.5063, "trades": 221, "taker_buy_base": 230511.5, "taker_buy_quote": 19185.90133 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0841, "high": 0.0944, "low": 0.0841, "close": 0.0895, "volume": 11216695.5, "close_time": 1772135999999, "quote_volume": 1006335.90822, "trades": 9500, "taker_buy_base": 5606633.9, "taker_buy_quote": 502898.90496 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0894, "high": 0.09, "low": 0.0875, "close": 0.0877, "volume": 1749230.9, "close_time": 1772139599999, "quote_volume": 154879.14745, "trades": 1890, "taker_buy_base": 883211.7, "taker_buy_quote": 78272.30873 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0877, "high": 0.0887, "low": 0.0877, "close": 0.0884, "volume": 603213.3, "close_time": 1772143199999, "quote_volume": 53249.20987, "trades": 652, "taker_buy_base": 280923.1, "taker_buy_quote": 24796.07474 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0877, "close": 0.0882, "volume": 317559.7, "close_time": 1772146799999, "quote_volume": 28002.9502, "trades": 297, "taker_buy_base": 179446.0, "taker_buy_quote": 15831.06324 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0878, "close": 0.0884, "volume": 223413.5, "close_time": 1772150399999, "quote_volume": 19696.11077, "trades": 286, "taker_buy_base": 121467.5, "taker_buy_quote": 10709.71947 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0884, "high": 0.0889, "low": 0.0877, "close": 0.0882, "volume": 773718.8, "close_time": 1772153999999, "quote_volume": 68277.16738, "trades": 833, "taker_buy_base": 396456.4, "taker_buy_quote": 34997.43829 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0881, "high": 0.0887, "low": 0.088, "close": 0.0884, "volume": 165028.6, "close_time": 1772157599999, "quote_volume": 14585.35931, "trades": 208, "taker_buy_base": 61370.3, "taker_buy_quote": 5425.15557 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0886, "high": 0.0921, "low": 0.0885, "close": 0.0916, "volume": 2070409.8, "close_time": 1772161199999, "quote_volume": 187559.31631, "trades": 1447, "taker_buy_base": 1111987.5, "taker_buy_quote": 100795.23034 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0917, "high": 0.092, "low": 0.0896, "close": 0.0908, "volume": 1200563.3, "close_time": 1772164799999, "quote_volume": 108995.62792, "trades": 977, "taker_buy_base": 502299.5, "taker_buy_quote": 45600.11015 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0908, "high": 0.0915, "low": 0.0905, "close": 0.0911, "volume": 335301.8, "close_time": 1772168399999, "quote_volume": 30525.32784, "trades": 375, "taker_buy_base": 187384.5, "taker_buy_quote": 17061.90045 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.091, "high": 0.091, "low": 0.0898, "close": 0.0901, "volume": 170651.3, "close_time": 1772171999999, "quote_volume": 15393.73467, "trades": 180, "taker_buy_base": 72423.8, "taker_buy_quote": 6534.08994 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.09, "high": 0.0901, "low": 0.0896, "close": 0.0898, "volume": 205144.6, "close_time": 1772175599999, "quote_volume": 18432.62278, "trades": 195, "taker_buy_base": 102102.6, "taker_buy_quote": 9176.83869 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0888, "close": 0.0907, "volume": 424787.5, "close_time": 1772179199999, "quote_volume": 38014.74919, "trades": 530, "taker_buy_base": 192875.8, "taker_buy_quote": 17285.84233 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0907, "high": 0.0918, "low": 0.0906, "close": 0.0912, "volume": 529935.3, "close_time": 1772182799999, "quote_volume": 48349.53057, "trades": 500, "taker_buy_base": 372960.2, "taker_buy_quote": 34027.93588 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0911, "high": 0.0917, "low": 0.0904, "close": 0.0907, "volume": 334063.0, "close_time": 1772186399999, "quote_volume": 30408.33016, "trades": 294, "taker_buy_base": 105754.9, "taker_buy_quote": 9614.40249 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0907, "high": 0.0915, "low": 0.0896, "close": 0.0915, "volume": 663157.5, "close_time": 1772189999999, "quote_volume": 60093.43637, "trades": 524, "taker_buy_base": 275210.9, "taker_buy_quote": 24976.28849 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0891, "close": 0.0893, "volume": 2050764.7, "close_time": 1772193599999, "quote_volume": 185779.87318, "trades": 2008, "taker_buy_base": 1249763.0, "taker_buy_quote": 113340.0916 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0892, "high": 0.0914, "low": 0.0877, "close": 0.088, "volume": 2188888.6, "close_time": 1772197199999, "quote_volume": 195948.19082, "trades": 1963, "taker_buy_base": 832733.2, "taker_buy_quote": 74544.52031 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.088, "high": 0.0897, "low": 0.0874, "close": 0.0878, "volume": 803434.1, "close_time": 1772200799999, "quote_volume": 71049.54038, "trades": 593, "taker_buy_base": 367475.0, "taker_buy_quote": 32549.18792 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0873, "close": 0.0875, "volume": 808585.8, "close_time": 1772204399999, "quote_volume": 70910.83336, "trades": 672, "taker_buy_base": 449083.9, "taker_buy_quote": 39398.53181 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0875, "high": 0.0885, "low": 0.0874, "close": 0.0883, "volume": 435150.9, "close_time": 1772207999999, "quote_volume": 38286.29655, "trades": 456, "taker_buy_base": 236032.0, "taker_buy_quote": 20766.32869 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0883, "high": 0.0914, "low": 0.088, "close": 0.0882, "volume": 4806968.1, "close_time": 1772211599999, "quote_volume": 431273.79083, "trades": 4292, "taker_buy_base": 2808781.7, "taker_buy_quote": 251991.69021 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0882, "high": 0.0895, "low": 0.0882, "close": 0.0893, "volume": 1338628.8, "close_time": 1772215199999, "quote_volume": 119068.82571, "trades": 1646, "taker_buy_base": 793890.8, "taker_buy_quote": 70649.0514 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0872, "close": 0.0875, "volume": 1172963.8, "close_time": 1772218799999, "quote_volume": 103411.13132, "trades": 1568, "taker_buy_base": 459532.3, "taker_buy_quote": 40514.77032 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0874, "high": 0.0878, "low": 0.0866, "close": 0.0868, "volume": 608037.6, "close_time": 1772222399999, "quote_volume": 52877.17004, "trades": 680, "taker_buy_base": 209676.5, "taker_buy_quote": 18249.2828 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0869, "high": 0.0871, "low": 0.0864, "close": 0.0865, "volume": 153427.8, "close_time": 1772225999999, "quote_volume": 13305.08639, "trades": 222, "taker_buy_base": 78441.4, "taker_buy_quote": 6805.11641 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0866, "high": 0.0868, "low": 0.086, "close": 0.0864, "volume": 401461.5, "close_time": 1772229599999, "quote_volume": 34719.1603, "trades": 314, "taker_buy_base": 244421.0, "taker_buy_quote": 21144.80777 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0856, "close": 0.0869, "volume": 666419.9, "close_time": 1772233199999, "quote_volume": 57503.12161, "trades": 633, "taker_buy_base": 392475.3, "taker_buy_quote": 33874.72383 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.087, "high": 0.088, "low": 0.087, "close": 0.0874, "volume": 470705.3, "close_time": 1772236799999, "quote_volume": 41181.04821, "trades": 227, "taker_buy_base": 173554.8, "taker_buy_quote": 15201.71964 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0875, "high": 0.0878, "low": 0.0868, "close": 0.0876, "volume": 425804.5, "close_time": 1772240399999, "quote_volume": 37229.15668, "trades": 266, "taker_buy_base": 188474.1, "taker_buy_quote": 16487.76809 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0869, "close": 0.0869, "volume": 234295.2, "close_time": 1772243999999, "quote_volume": 20453.29948, "trades": 193, "taker_buy_base": 112336.4, "taker_buy_quote": 9813.23304 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0869, "high": 0.089, "low": 0.0867, "close": 0.0882, "volume": 742981.0, "close_time": 1772247599999, "quote_volume": 65339.59438, "trades": 433, "taker_buy_base": 432786.6, "taker_buy_quote": 37994.39835 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0883, "high": 0.0885, "low": 0.0878, "close": 0.0881, "volume": 96259.9, "close_time": 1772251199999, "quote_volume": 8488.60319, "trades": 63, "taker_buy_base": 62893.1, "taker_buy_quote": 5548.92047 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0881, "high": 0.0883, "low": 0.0875, "close": 0.0875, "volume": 85998.0, "close_time": 1772254799999, "quote_volume": 7561.74279, "trades": 90, "taker_buy_base": 40189.2, "taker_buy_quote": 3534.59839 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0876, "high": 0.088, "low": 0.0871, "close": 0.0874, "volume": 107806.8, "close_time": 1772258399999, "quote_volume": 9416.09478, "trades": 84, "taker_buy_base": 51286.4, "taker_buy_quote": 4479.77638 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0822, "close": 0.0824, "volume": 1453492.5, "close_time": 1772261999999, "quote_volume": 122844.41641, "trades": 905, "taker_buy_base": 674409.3, "taker_buy_quote": 57090.37366 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0823, "high": 0.0839, "low": 0.0817, "close": 0.0828, "volume": 624635.8, "close_time": 1772265599999, "quote_volume": 51615.61023, "trades": 561, "taker_buy_base": 332364.3, "taker_buy_quote": 27468.67041 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0811, "close": 0.0811, "volume": 185154.4, "close_time": 1772269199999, "quote_volume": 15141.06574, "trades": 220, "taker_buy_base": 81712.7, "taker_buy_quote": 6688.61715 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0813, "high": 0.0823, "low": 0.0809, "close": 0.0812, "volume": 302262.3, "close_time": 1772272799999, "quote_volume": 24662.68888, "trades": 384, "taker_buy_base": 171168.9, "taker_buy_quote": 13987.09355 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0811, "high": 0.0815, "low": 0.08, "close": 0.0812, "volume": 534149.5, "close_time": 1772276399999, "quote_volume": 43080.47014, "trades": 400, "taker_buy_base": 254413.6, "taker_buy_quote": 20550.68534 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0812, "high": 0.0823, "low": 0.081, "close": 0.0813, "volume": 605951.1, "close_time": 1772279999999, "quote_volume": 49414.69159, "trades": 324, "taker_buy_base": 345446.3, "taker_buy_quote": 28185.73742 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0812, "high": 0.0815, "low": 0.081, "close": 0.081, "volume": 303206.0, "close_time": 1772283599999, "quote_volume": 24632.77546, "trades": 195, "taker_buy_base": 126527.9, "taker_buy_quote": 10286.72107 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0812, "high": 0.0831, "low": 0.0808, "close": 0.0828, "volume": 519098.7, "close_time": 1772287199999, "quote_volume": 42630.76485, "trades": 299, "taker_buy_base": 256196.6, "taker_buy_quote": 21047.07884 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0829, "high": 0.0833, "low": 0.0816, "close": 0.0817, "volume": 494161.3, "close_time": 1772290799999, "quote_volume": 40685.60133, "trades": 255, "taker_buy_base": 161707.5, "taker_buy_quote": 13329.5851 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0819, "high": 0.0829, "low": 0.0819, "close": 0.0828, "volume": 185514.1, "close_time": 1772294399999, "quote_volume": 15315.40949, "trades": 154, "taker_buy_base": 95576.8, "taker_buy_quote": 7894.38094 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0827, "high": 0.0828, "low": 0.0822, "close": 0.0828, "volume": 104751.6, "close_time": 1772297999999, "quote_volume": 8647.18227, "trades": 80, "taker_buy_base": 23092.8, "taker_buy_quote": 1906.21813 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0827, "high": 0.0828, "low": 0.0819, "close": 0.0827, "volume": 278381.6, "close_time": 1772301599999, "quote_volume": 22974.14898, "trades": 168, "taker_buy_base": 184617.0, "taker_buy_quote": 15247.19087 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0826, "high": 0.0842, "low": 0.0826, "close": 0.0838, "volume": 182323.9, "close_time": 1772305199999, "quote_volume": 15136.33254, "trades": 192, "taker_buy_base": 51746.1, "taker_buy_quote": 4307.43905 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0837, "high": 0.085, "low": 0.0834, "close": 0.0843, "volume": 131309.6, "close_time": 1772308799999, "quote_volume": 11029.34593, "trades": 150, "taker_buy_base": 66161.0, "taker_buy_quote": 5568.31574 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0842, "high": 0.0856, "low": 0.0842, "close": 0.0851, "volume": 213608.6, "close_time": 1772312399999, "quote_volume": 18202.07222, "trades": 161, "taker_buy_base": 133427.0, "taker_buy_quote": 11376.51793 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0842, "close": 0.085, "volume": 320172.9, "close_time": 1772315999999, "quote_volume": 27147.14007, "trades": 227, "taker_buy_base": 149262.9, "taker_buy_quote": 12647.992 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0851, "high": 0.0864, "low": 0.085, "close": 0.086, "volume": 208188.3, "close_time": 1772319599999, "quote_volume": 17837.35124, "trades": 111, "taker_buy_base": 117055.6, "taker_buy_quote": 10014.58287 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0858, "high": 0.086, "low": 0.0852, "close": 0.0854, "volume": 157917.3, "close_time": 1772323199999, "quote_volume": 13532.59653, "trades": 125, "taker_buy_base": 69387.8, "taker_buy_quote": 5950.1868 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0858, "high": 0.0871, "low": 0.0849, "close": 0.085, "volume": 503458.5, "close_time": 1772326799999, "quote_volume": 43351.52512, "trades": 318, "taker_buy_base": 204369.7, "taker_buy_quote": 17620.94656 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.085, "high": 0.0875, "low": 0.0841, "close": 0.0871, "volume": 595679.2, "close_time": 1772330399999, "quote_volume": 51062.31576, "trades": 350, "taker_buy_base": 297547.0, "taker_buy_quote": 25584.44723 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0872, "high": 0.0884, "low": 0.0872, "close": 0.0876, "volume": 469953.8, "close_time": 1772333999999, "quote_volume": 41263.80435, "trades": 322, "taker_buy_base": 228339.9, "taker_buy_quote": 20061.87808 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0862, "close": 0.0863, "volume": 259665.5, "close_time": 1772337599999, "quote_volume": 22546.40729, "trades": 246, "taker_buy_base": 75311.5, "taker_buy_quote": 6544.9432 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0863, "high": 0.0867, "low": 0.0855, "close": 0.0864, "volume": 318045.8, "close_time": 1772341199999, "quote_volume": 27374.08612, "trades": 185, "taker_buy_base": 124645.2, "taker_buy_quote": 10731.68434 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0866, "high": 0.0871, "low": 0.0864, "close": 0.0866, "volume": 185003.4, "close_time": 1772344799999, "quote_volume": 16069.55026, "trades": 123, "taker_buy_base": 68598.3, "taker_buy_quote": 5960.89066 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0857, "close": 0.086, "volume": 154707.3, "close_time": 1772348399999, "quote_volume": 13299.52408, "trades": 140, "taker_buy_base": 83364.3, "taker_buy_quote": 7163.83502 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0857, "close": 0.0861, "volume": 122239.4, "close_time": 1772351999999, "quote_volume": 10520.64106, "trades": 98, "taker_buy_base": 58145.7, "taker_buy_quote": 5006.73312 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0861, "high": 0.0866, "low": 0.0852, "close": 0.0852, "volume": 119248.3, "close_time": 1772355599999, "quote_volume": 10249.59717, "trades": 62, "taker_buy_base": 75585.4, "taker_buy_quote": 6502.0696 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0851, "high": 0.0858, "low": 0.0845, "close": 0.0848, "volume": 237421.5, "close_time": 1772359199999, "quote_volume": 20210.12642, "trades": 214, "taker_buy_base": 151918.1, "taker_buy_quote": 12929.3245 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0848, "high": 0.0855, "low": 0.0844, "close": 0.0855, "volume": 149508.2, "close_time": 1772362799999, "quote_volume": 12695.34389, "trades": 121, "taker_buy_base": 86503.5, "taker_buy_quote": 7350.20354 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0848, "close": 0.0851, "volume": 124984.4, "close_time": 1772366399999, "quote_volume": 10651.47132, "trades": 113, "taker_buy_base": 48305.6, "taker_buy_quote": 4120.18558 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.085, "high": 0.085, "low": 0.0842, "close": 0.0844, "volume": 191040.4, "close_time": 1772369999999, "quote_volume": 16193.40893, "trades": 100, "taker_buy_base": 146648.1, "taker_buy_quote": 12428.59338 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0844, "high": 0.0872, "low": 0.0837, "close": 0.0866, "volume": 711189.0, "close_time": 1772373599999, "quote_volume": 60981.03066, "trades": 382, "taker_buy_base": 449563.2, "taker_buy_quote": 38447.70748 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0866, "high": 0.0873, "low": 0.0855, "close": 0.0858, "volume": 312520.0, "close_time": 1772377199999, "quote_volume": 27037.43531, "trades": 182, "taker_buy_base": 146146.7, "taker_buy_quote": 12647.52741 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0858, "high": 0.0858, "low": 0.085, "close": 0.085, "volume": 185518.3, "close_time": 1772380799999, "quote_volume": 15851.69677, "trades": 94, "taker_buy_base": 92144.7, "taker_buy_quote": 7872.98712 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.085, "high": 0.0861, "low": 0.0841, "close": 0.0846, "volume": 269824.3, "close_time": 1772384399999, "quote_volume": 22956.52191, "trades": 179, "taker_buy_base": 139674.8, "taker_buy_quote": 11862.87043 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0833, "close": 0.0839, "volume": 189508.6, "close_time": 1772387999999, "quote_volume": 15937.83726, "trades": 167, "taker_buy_base": 79622.6, "taker_buy_quote": 6698.04111 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0839, "high": 0.0849, "low": 0.0839, "close": 0.0842, "volume": 302830.8, "close_time": 1772391599999, "quote_volume": 25519.68427, "trades": 149, "taker_buy_base": 200923.5, "taker_buy_quote": 16914.38611 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0831, "close": 0.0832, "volume": 128659.8, "close_time": 1772395199999, "quote_volume": 10746.1239, "trades": 82, "taker_buy_base": 89119.2, "taker_buy_quote": 7444.88213 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0818, "close": 0.082, "volume": 378579.6, "close_time": 1772398799999, "quote_volume": 31247.72522, "trades": 226, "taker_buy_base": 139336.5, "taker_buy_quote": 11470.4867 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.082, "high": 0.0835, "low": 0.082, "close": 0.0832, "volume": 208232.2, "close_time": 1772402399999, "quote_volume": 17309.11265, "trades": 126, "taker_buy_base": 134249.0, "taker_buy_quote": 11153.71911 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0832, "high": 0.0852, "low": 0.0831, "close": 0.0838, "volume": 970183.2, "close_time": 1772405999999, "quote_volume": 81873.88153, "trades": 479, "taker_buy_base": 570291.2, "taker_buy_quote": 48162.8259 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0836, "high": 0.0845, "low": 0.0835, "close": 0.084, "volume": 102915.1, "close_time": 1772409599999, "quote_volume": 8620.93951, "trades": 72, "taker_buy_base": 53735.1, "taker_buy_quote": 4506.41296 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.084, "high": 0.0845, "low": 0.0836, "close": 0.0843, "volume": 144533.9, "close_time": 1772413199999, "quote_volume": 12157.28411, "trades": 83, "taker_buy_base": 82235.3, "taker_buy_quote": 6927.58445 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0842, "high": 0.0847, "low": 0.0836, "close": 0.0841, "volume": 347885.1, "close_time": 1772416799999, "quote_volume": 29203.58736, "trades": 182, "taker_buy_base": 177326.2, "taker_buy_quote": 14891.64541 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0836, "close": 0.0837, "volume": 167860.5, "close_time": 1772420399999, "quote_volume": 14088.55222, "trades": 137, "taker_buy_base": 62602.8, "taker_buy_quote": 5255.48498 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0837, "high": 0.0845, "low": 0.0834, "close": 0.0841, "volume": 105581.6, "close_time": 1772423999999, "quote_volume": 8877.14745, "trades": 83, "taker_buy_base": 52049.7, "taker_buy_quote": 4371.7912 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.084, "high": 0.0843, "low": 0.0837, "close": 0.0842, "volume": 105754.7, "close_time": 1772427599999, "quote_volume": 8887.24446, "trades": 75, "taker_buy_base": 65135.1, "taker_buy_quote": 5477.98344 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0841, "high": 0.0853, "low": 0.084, "close": 0.0846, "volume": 389055.4, "close_time": 1772431199999, "quote_volume": 32996.75311, "trades": 252, "taker_buy_base": 223611.4, "taker_buy_quote": 18958.40692 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0831, "close": 0.0838, "volume": 155568.4, "close_time": 1772434799999, "quote_volume": 13024.4867, "trades": 96, "taker_buy_base": 88284.1, "taker_buy_quote": 7389.17897 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0826, "close": 0.0833, "volume": 98998.7, "close_time": 1772438399999, "quote_volume": 8233.95692, "trades": 83, "taker_buy_base": 23333.7, "taker_buy_quote": 1938.72049 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0832, "high": 0.0838, "low": 0.0825, "close": 0.0837, "volume": 542645.8, "close_time": 1772441999999, "quote_volume": 45130.56584, "trades": 286, "taker_buy_base": 298149.6, "taker_buy_quote": 24826.96618 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0836, "high": 0.0849, "low": 0.0836, "close": 0.0841, "volume": 385923.9, "close_time": 1772445599999, "quote_volume": 32498.66842, "trades": 173, "taker_buy_base": 271839.1, "taker_buy_quote": 22900.81673 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0841, "high": 0.0847, "low": 0.0838, "close": 0.0846, "volume": 175173.0, "close_time": 1772449199999, "quote_volume": 14766.27762, "trades": 80, "taker_buy_base": 106311.2, "taker_buy_quote": 8968.04283 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0841, "close": 0.0843, "volume": 291813.4, "close_time": 1772452799999, "quote_volume": 24638.36565, "trades": 129, "taker_buy_base": 157645.3, "taker_buy_quote": 13321.50983 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0836, "close": 0.0837, "volume": 165882.2, "close_time": 1772456399999, "quote_volume": 13919.77285, "trades": 86, "taker_buy_base": 126372.1, "taker_buy_quote": 10603.0478 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0837, "high": 0.084, "low": 0.0831, "close": 0.0834, "volume": 186385.4, "close_time": 1772459999999, "quote_volume": 15560.75171, "trades": 109, "taker_buy_base": 87218.2, "taker_buy_quote": 7288.1138 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0834, "high": 0.0855, "low": 0.0834, "close": 0.0852, "volume": 299985.0, "close_time": 1772463599999, "quote_volume": 25317.22062, "trades": 174, "taker_buy_base": 165889.2, "taker_buy_quote": 14014.61237 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0853, "high": 0.0875, "low": 0.0851, "close": 0.0866, "volume": 669764.2, "close_time": 1772467199999, "quote_volume": 58042.49719, "trades": 446, "taker_buy_base": 421217.4, "taker_buy_quote": 36532.81681 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0866, "high": 0.0875, "low": 0.0863, "close": 0.0869, "volume": 556802.4, "close_time": 1772470799999, "quote_volume": 48402.39903, "trades": 344, "taker_buy_base": 236744.9, "taker_buy_quote": 20573.14893 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0869, "high": 0.0872, "low": 0.0856, "close": 0.0862, "volume": 290386.8, "close_time": 1772474399999, "quote_volume": 25092.10793, "trades": 216, "taker_buy_base": 123950.4, "taker_buy_quote": 10723.03752 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0855, "close": 0.0856, "volume": 224733.5, "close_time": 1772477999999, "quote_volume": 19306.32739, "trades": 146, "taker_buy_base": 102655.2, "taker_buy_quote": 8833.75234 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0852, "close": 0.0853, "volume": 143471.8, "close_time": 1772481599999, "quote_volume": 12259.97776, "trades": 117, "taker_buy_base": 62187.9, "taker_buy_quote": 5312.94248 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0847, "close": 0.0849, "volume": 242704.5, "close_time": 1772485199999, "quote_volume": 20672.93017, "trades": 127, "taker_buy_base": 111090.5, "taker_buy_quote": 9463.16632 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0844, "close": 0.0847, "volume": 77631.3, "close_time": 1772488799999, "quote_volume": 6573.63886, "trades": 72, "taker_buy_base": 43484.8, "taker_buy_quote": 3682.77021 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0847, "high": 0.0853, "low": 0.0845, "close": 0.085, "volume": 95069.1, "close_time": 1772492399999, "quote_volume": 8079.26141, "trades": 56, "taker_buy_base": 42641.4, "taker_buy_quote": 3623.02216 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.085, "high": 0.085, "low": 0.0839, "close": 0.0845, "volume": 261543.9, "close_time": 1772495999999, "quote_volume": 22072.14714, "trades": 185, "taker_buy_base": 117226.6, "taker_buy_quote": 9901.71179 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0835, "close": 0.0838, "volume": 374342.5, "close_time": 1772499599999, "quote_volume": 31365.33022, "trades": 320, "taker_buy_base": 272769.8, "taker_buy_quote": 22858.89926 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0831, "close": 0.0838, "volume": 299218.8, "close_time": 1772503199999, "quote_volume": 24979.69352, "trades": 195, "taker_buy_base": 171035.8, "taker_buy_quote": 14275.3578 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0831, "close": 0.0837, "volume": 104994.8, "close_time": 1772506799999, "quote_volume": 8755.45255, "trades": 73, "taker_buy_base": 38396.1, "taker_buy_quote": 3208.27035 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0837, "high": 0.0838, "low": 0.0833, "close": 0.0837, "volume": 126763.7, "close_time": 1772510399999, "quote_volume": 10597.62034, "trades": 74, "taker_buy_base": 31277.6, "taker_buy_quote": 2613.42027 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0832, "close": 0.0833, "volume": 72124.4, "close_time": 1772513999999, "quote_volume": 6024.66731, "trades": 70, "taker_buy_base": 34188.1, "taker_buy_quote": 2856.41945 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0834, "high": 0.0841, "low": 0.0829, "close": 0.0831, "volume": 130304.8, "close_time": 1772517599999, "quote_volume": 10914.16323, "trades": 152, "taker_buy_base": 109236.1, "taker_buy_quote": 9153.98839 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0832, "high": 0.0839, "low": 0.0832, "close": 0.0838, "volume": 93108.9, "close_time": 1772521199999, "quote_volume": 7784.56423, "trades": 69, "taker_buy_base": 66999.5, "taker_buy_quote": 5605.18531 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0835, "close": 0.0838, "volume": 90880.3, "close_time": 1772524799999, "quote_volume": 7608.85364, "trades": 57, "taker_buy_base": 61671.2, "taker_buy_quote": 5164.76791 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0818, "close": 0.082, "volume": 418219.8, "close_time": 1772528399999, "quote_volume": 34606.15245, "trades": 240, "taker_buy_base": 173656.4, "taker_buy_quote": 14339.96453 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0821, "high": 0.0829, "low": 0.0819, "close": 0.0823, "volume": 351635.5, "close_time": 1772531999999, "quote_volume": 28950.40054, "trades": 198, "taker_buy_base": 234343.6, "taker_buy_quote": 19285.14377 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0823, "high": 0.0824, "low": 0.082, "close": 0.0823, "volume": 66818.9, "close_time": 1772535599999, "quote_volume": 5492.72455, "trades": 53, "taker_buy_base": 22095.0, "taker_buy_quote": 1816.59019 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0826, "high": 0.0829, "low": 0.0822, "close": 0.0829, "volume": 112032.1, "close_time": 1772539199999, "quote_volume": 9251.45484, "trades": 133, "taker_buy_base": 69180.5, "taker_buy_quote": 5713.47156 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0829, "high": 0.084, "low": 0.0826, "close": 0.0826, "volume": 351429.3, "close_time": 1772542799999, "quote_volume": 29220.50124, "trades": 181, "taker_buy_base": 150153.3, "taker_buy_quote": 12505.46948 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0821, "close": 0.0822, "volume": 241143.9, "close_time": 1772546399999, "quote_volume": 19833.93851, "trades": 126, "taker_buy_base": 178302.6, "taker_buy_quote": 14665.42897 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0823, "high": 0.0831, "low": 0.0814, "close": 0.0818, "volume": 440298.6, "close_time": 1772549999999, "quote_volume": 36183.53308, "trades": 258, "taker_buy_base": 173252.7, "taker_buy_quote": 14259.50105 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0818, "high": 0.0832, "low": 0.0814, "close": 0.0829, "volume": 298551.9, "close_time": 1772553599999, "quote_volume": 24506.25811, "trades": 193, "taker_buy_base": 197169.7, "taker_buy_quote": 16188.69018 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0831, "high": 0.0843, "low": 0.0823, "close": 0.0836, "volume": 323104.9, "close_time": 1772557199999, "quote_volume": 26970.20222, "trades": 222, "taker_buy_base": 154557.3, "taker_buy_quote": 12889.61394 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0825, "close": 0.0828, "volume": 304960.0, "close_time": 1772560799999, "quote_volume": 25305.76416, "trades": 203, "taker_buy_base": 137645.1, "taker_buy_quote": 11425.85406 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0829, "high": 0.0838, "low": 0.0824, "close": 0.0829, "volume": 195468.7, "close_time": 1772564399999, "quote_volume": 16284.30048, "trades": 91, "taker_buy_base": 116490.0, "taker_buy_quote": 9711.82319 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.083, "high": 0.083, "low": 0.0822, "close": 0.0826, "volume": 131477.1, "close_time": 1772567999999, "quote_volume": 10873.9035, "trades": 90, "taker_buy_base": 93153.6, "taker_buy_quote": 7711.54767 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0821, "close": 0.0824, "volume": 60135.3, "close_time": 1772571599999, "quote_volume": 4955.29431, "trades": 76, "taker_buy_base": 32173.6, "taker_buy_quote": 2651.17418 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0825, "high": 0.0825, "low": 0.082, "close": 0.0823, "volume": 41605.9, "close_time": 1772575199999, "quote_volume": 3418.39116, "trades": 43, "taker_buy_base": 27878.0, "taker_buy_quote": 2290.45627 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0824, "high": 0.0829, "low": 0.0823, "close": 0.0826, "volume": 159250.8, "close_time": 1772578799999, "quote_volume": 13166.88212, "trades": 117, "taker_buy_base": 92246.5, "taker_buy_quote": 7629.36485 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0827, "high": 0.0834, "low": 0.0822, "close": 0.0823, "volume": 267677.8, "close_time": 1772582399999, "quote_volume": 22176.75081, "trades": 194, "taker_buy_base": 134017.9, "taker_buy_quote": 11098.51158 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0823, "high": 0.0824, "low": 0.081, "close": 0.0817, "volume": 638430.6, "close_time": 1772585999999, "quote_volume": 52045.9928, "trades": 456, "taker_buy_base": 277416.0, "taker_buy_quote": 22629.73099 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0817, "high": 0.0827, "low": 0.0817, "close": 0.0818, "volume": 757587.3, "close_time": 1772589599999, "quote_volume": 62255.27418, "trades": 397, "taker_buy_base": 338341.2, "taker_buy_quote": 27790.32963 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0814, "close": 0.0817, "volume": 248073.7, "close_time": 1772593199999, "quote_volume": 20247.12946, "trades": 224, "taker_buy_base": 94609.5, "taker_buy_quote": 7713.4798 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0816, "high": 0.0819, "low": 0.0804, "close": 0.0814, "volume": 595585.0, "close_time": 1772596799999, "quote_volume": 48286.76528, "trades": 491, "taker_buy_base": 323261.4, "taker_buy_quote": 26204.47998 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0814, "high": 0.0816, "low": 0.081, "close": 0.0815, "volume": 360478.6, "close_time": 1772600399999, "quote_volume": 29312.4268, "trades": 274, "taker_buy_base": 188051.2, "taker_buy_quote": 15298.23282 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0814, "high": 0.0818, "low": 0.0808, "close": 0.0815, "volume": 384008.0, "close_time": 1772603999999, "quote_volume": 31222.04138, "trades": 237, "taker_buy_base": 243155.0, "taker_buy_quote": 19780.27869 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0814, "high": 0.082, "low": 0.0812, "close": 0.0817, "volume": 291786.7, "close_time": 1772607599999, "quote_volume": 23856.40745, "trades": 337, "taker_buy_base": 188663.1, "taker_buy_quote": 15428.56384 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0818, "high": 0.0826, "low": 0.0817, "close": 0.0824, "volume": 372274.1, "close_time": 1772611199999, "quote_volume": 30588.76704, "trades": 249, "taker_buy_base": 215880.3, "taker_buy_quote": 17741.52111 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0823, "high": 0.0836, "low": 0.0818, "close": 0.0834, "volume": 596730.4, "close_time": 1772614799999, "quote_volume": 49332.30032, "trades": 409, "taker_buy_base": 324533.1, "taker_buy_quote": 26857.36408 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0834, "high": 0.084, "low": 0.0829, "close": 0.0833, "volume": 764128.6, "close_time": 1772618399999, "quote_volume": 63649.53788, "trades": 439, "taker_buy_base": 231642.1, "taker_buy_quote": 19340.15794 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0828, "close": 0.0831, "volume": 230439.7, "close_time": 1772621999999, "quote_volume": 19149.45439, "trades": 183, "taker_buy_base": 122857.9, "taker_buy_quote": 10205.86358 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0832, "high": 0.0838, "low": 0.0828, "close": 0.0836, "volume": 203284.5, "close_time": 1772625599999, "quote_volume": 16954.92409, "trades": 151, "taker_buy_base": 107742.8, "taker_buy_quote": 8990.16458 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0832, "close": 0.084, "volume": 548521.5, "close_time": 1772629199999, "quote_volume": 45882.21493, "trades": 420, "taker_buy_base": 316147.1, "taker_buy_quote": 26453.7423 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.084, "high": 0.0849, "low": 0.084, "close": 0.0843, "volume": 628956.6, "close_time": 1772632799999, "quote_volume": 53161.92393, "trades": 381, "taker_buy_base": 346095.7, "taker_buy_quote": 29260.67295 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0837, "close": 0.0844, "volume": 652998.5, "close_time": 1772636399999, "quote_volume": 55032.12758, "trades": 548, "taker_buy_base": 356735.6, "taker_buy_quote": 30059.41143 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0845, "high": 0.0855, "low": 0.0843, "close": 0.0853, "volume": 437208.2, "close_time": 1772639999999, "quote_volume": 37155.95694, "trades": 330, "taker_buy_base": 233792.5, "taker_buy_quote": 19862.20939 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0847, "close": 0.0853, "volume": 686481.9, "close_time": 1772643599999, "quote_volume": 58468.17107, "trades": 359, "taker_buy_base": 238218.6, "taker_buy_quote": 20291.51358 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0846, "close": 0.0847, "volume": 197502.5, "close_time": 1772647199999, "quote_volume": 16802.78683, "trades": 197, "taker_buy_base": 98272.4, "taker_buy_quote": 8365.49224 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0845, "close": 0.0849, "volume": 268167.0, "close_time": 1772650799999, "quote_volume": 22744.47749, "trades": 174, "taker_buy_base": 161650.2, "taker_buy_quote": 13715.01069 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.085, "high": 0.0855, "low": 0.085, "close": 0.0852, "volume": 219480.9, "close_time": 1772654399999, "quote_volume": 18718.12708, "trades": 147, "taker_buy_base": 107954.7, "taker_buy_quote": 9206.41789 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0847, "close": 0.0847, "volume": 184423.4, "close_time": 1772657999999, "quote_volume": 15699.16015, "trades": 174, "taker_buy_base": 118536.6, "taker_buy_quote": 10093.5767 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0844, "close": 0.0848, "volume": 363320.6, "close_time": 1772661599999, "quote_volume": 30747.42979, "trades": 187, "taker_buy_base": 254013.0, "taker_buy_quote": 21506.77224 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0842, "close": 0.0844, "volume": 56909.8, "close_time": 1772665199999, "quote_volume": 4815.78973, "trades": 56, "taker_buy_base": 8261.2, "taker_buy_quote": 699.28266 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0836, "close": 0.0845, "volume": 182926.0, "close_time": 1772668799999, "quote_volume": 15363.27956, "trades": 138, "taker_buy_base": 86607.4, "taker_buy_quote": 7273.11527 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0845, "high": 0.0863, "low": 0.0844, "close": 0.086, "volume": 687558.1, "close_time": 1772672399999, "quote_volume": 58917.00213, "trades": 347, "taker_buy_base": 321036.2, "taker_buy_quote": 27512.48542 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0843, "close": 0.0843, "volume": 471853.0, "close_time": 1772675999999, "quote_volume": 40438.73347, "trades": 266, "taker_buy_base": 238578.2, "taker_buy_quote": 20460.00407 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0843, "high": 0.0852, "low": 0.0843, "close": 0.0845, "volume": 205004.8, "close_time": 1772679599999, "quote_volume": 17370.35142, "trades": 178, "taker_buy_base": 138192.2, "taker_buy_quote": 11713.39266 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0847, "high": 0.0873, "low": 0.0847, "close": 0.086, "volume": 1313877.6, "close_time": 1772683199999, "quote_volume": 113235.75746, "trades": 795, "taker_buy_base": 769732.1, "taker_buy_quote": 66347.74127 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0861, "high": 0.0865, "low": 0.0857, "close": 0.0859, "volume": 420737.4, "close_time": 1772686799999, "quote_volume": 36188.72101, "trades": 335, "taker_buy_base": 192821.9, "taker_buy_quote": 16587.35561 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0857, "high": 0.086, "low": 0.0852, "close": 0.0854, "volume": 288404.2, "close_time": 1772690399999, "quote_volume": 24665.45594, "trades": 167, "taker_buy_base": 108066.9, "taker_buy_quote": 9241.41527 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0848, "close": 0.0856, "volume": 156065.4, "close_time": 1772693999999, "quote_volume": 13291.92853, "trades": 108, "taker_buy_base": 71549.2, "taker_buy_quote": 6093.41551 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0855, "high": 0.0861, "low": 0.0853, "close": 0.0856, "volume": 240798.9, "close_time": 1772697599999, "quote_volume": 20641.60323, "trades": 191, "taker_buy_base": 109318.5, "taker_buy_quote": 9368.70131 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0856, "high": 0.0864, "low": 0.085, "close": 0.0858, "volume": 296728.7, "close_time": 1772701199999, "quote_volume": 25410.20455, "trades": 208, "taker_buy_base": 121322.2, "taker_buy_quote": 10407.32625 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0856, "close": 0.0859, "volume": 207549.9, "close_time": 1772704799999, "quote_volume": 17831.40009, "trades": 179, "taker_buy_base": 112445.0, "taker_buy_quote": 9661.92483 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.086, "high": 0.0865, "low": 0.0856, "close": 0.0862, "volume": 327436.6, "close_time": 1772708399999, "quote_volume": 28223.30885, "trades": 374, "taker_buy_base": 194261.5, "taker_buy_quote": 16745.31929 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0857, "close": 0.086, "volume": 204533.3, "close_time": 1772711999999, "quote_volume": 17605.9611, "trades": 219, "taker_buy_base": 67487.8, "taker_buy_quote": 5806.89285 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.086, "high": 0.0862, "low": 0.0856, "close": 0.0858, "volume": 290813.8, "close_time": 1772715599999, "quote_volume": 24981.80171, "trades": 468, "taker_buy_base": 169426.0, "taker_buy_quote": 14558.52968 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0847, "close": 0.0852, "volume": 246545.6, "close_time": 1772719199999, "quote_volume": 20997.92086, "trades": 348, "taker_buy_base": 89872.3, "taker_buy_quote": 7659.20456 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0851, "high": 0.0861, "low": 0.0851, "close": 0.0858, "volume": 189423.7, "close_time": 1772722799999, "quote_volume": 16227.34619, "trades": 192, "taker_buy_base": 90800.2, "taker_buy_quote": 7778.47593 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0844, "close": 0.0847, "volume": 267467.4, "close_time": 1772726399999, "quote_volume": 22683.99153, "trades": 235, "taker_buy_base": 102670.2, "taker_buy_quote": 8704.16163 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0827, "close": 0.0839, "volume": 603276.2, "close_time": 1772729999999, "quote_volume": 50399.6412, "trades": 320, "taker_buy_base": 323561.3, "taker_buy_quote": 27019.13496 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0839, "high": 0.0842, "low": 0.083, "close": 0.0832, "volume": 151198.0, "close_time": 1772733599999, "quote_volume": 12620.41016, "trades": 134, "taker_buy_base": 46493.4, "taker_buy_quote": 3871.10756 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0832, "high": 0.0839, "low": 0.0831, "close": 0.0837, "volume": 450004.3, "close_time": 1772737199999, "quote_volume": 37555.42686, "trades": 344, "taker_buy_base": 236813.7, "taker_buy_quote": 19779.50375 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.084, "high": 0.0846, "low": 0.0838, "close": 0.0838, "volume": 70092.2, "close_time": 1772740799999, "quote_volume": 5891.97635, "trades": 95, "taker_buy_base": 28994.1, "taker_buy_quote": 2438.7454 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0839, "high": 0.0847, "low": 0.0838, "close": 0.0846, "volume": 240520.4, "close_time": 1772744399999, "quote_volume": 20289.06608, "trades": 237, "taker_buy_base": 125108.5, "taker_buy_quote": 10558.32437 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0846, "high": 0.085, "low": 0.0841, "close": 0.0841, "volume": 158375.3, "close_time": 1772747999999, "quote_volume": 13393.35652, "trades": 332, "taker_buy_base": 51263.8, "taker_buy_quote": 4338.77418 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0844, "high": 0.0847, "low": 0.084, "close": 0.0845, "volume": 58694.4, "close_time": 1772751599999, "quote_volume": 4958.35687, "trades": 100, "taker_buy_base": 17148.9, "taker_buy_quote": 1447.20229 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0842, "close": 0.0845, "volume": 95419.3, "close_time": 1772755199999, "quote_volume": 8056.36655, "trades": 71, "taker_buy_base": 24269.0, "taker_buy_quote": 2052.66258 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0838, "close": 0.084, "volume": 292982.7, "close_time": 1772758799999, "quote_volume": 24689.28925, "trades": 168, "taker_buy_base": 155417.3, "taker_buy_quote": 13103.95319 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.084, "high": 0.0847, "low": 0.084, "close": 0.0846, "volume": 65928.5, "close_time": 1772762399999, "quote_volume": 5565.50148, "trades": 75, "taker_buy_base": 24510.2, "taker_buy_quote": 2071.24795 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0841, "close": 0.0841, "volume": 264711.3, "close_time": 1772765999999, "quote_volume": 22323.27623, "trades": 173, "taker_buy_base": 93473.1, "taker_buy_quote": 7880.28649 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0839, "close": 0.0841, "volume": 90059.5, "close_time": 1772769599999, "quote_volume": 7568.11929, "trades": 116, "taker_buy_base": 46729.1, "taker_buy_quote": 3927.63556 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.084, "high": 0.084, "low": 0.0831, "close": 0.0832, "volume": 170446.6, "close_time": 1772773199999, "quote_volume": 14232.87327, "trades": 139, "taker_buy_base": 62650.9, "taker_buy_quote": 5228.50162 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0824, "close": 0.083, "volume": 221174.4, "close_time": 1772776799999, "quote_volume": 18301.8658, "trades": 170, "taker_buy_base": 126214.4, "taker_buy_quote": 10443.68905 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0829, "high": 0.0854, "low": 0.0828, "close": 0.0842, "volume": 1290571.3, "close_time": 1772780399999, "quote_volume": 108793.44939, "trades": 697, "taker_buy_base": 672590.9, "taker_buy_quote": 56603.58038 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0835, "close": 0.084, "volume": 283388.8, "close_time": 1772783999999, "quote_volume": 23774.2613, "trades": 195, "taker_buy_base": 91963.6, "taker_buy_quote": 7727.51339 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.084, "high": 0.0847, "low": 0.0838, "close": 0.0839, "volume": 339301.7, "close_time": 1772787599999, "quote_volume": 28579.80927, "trades": 217, "taker_buy_base": 206523.6, "taker_buy_quote": 17394.82438 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0839, "high": 0.0842, "low": 0.083, "close": 0.0835, "volume": 131566.8, "close_time": 1772791199999, "quote_volume": 10984.98247, "trades": 119, "taker_buy_base": 56354.0, "taker_buy_quote": 4706.04522 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0835, "high": 0.0842, "low": 0.0834, "close": 0.0839, "volume": 144657.2, "close_time": 1772794799999, "quote_volume": 12121.85505, "trades": 111, "taker_buy_base": 109617.3, "taker_buy_quote": 9182.72769 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0839, "high": 0.0843, "low": 0.0831, "close": 0.0832, "volume": 412290.1, "close_time": 1772798399999, "quote_volume": 34552.3121, "trades": 575, "taker_buy_base": 310804.0, "taker_buy_quote": 26054.41095 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0827, "close": 0.0835, "volume": 161419.3, "close_time": 1772801999999, "quote_volume": 13421.40422, "trades": 167, "taker_buy_base": 130208.6, "taker_buy_quote": 10827.58195 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0835, "high": 0.084, "low": 0.0824, "close": 0.0824, "volume": 916474.9, "close_time": 1772805599999, "quote_volume": 76353.75093, "trades": 634, "taker_buy_base": 316999.2, "taker_buy_quote": 26444.65858 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0826, "high": 0.0827, "low": 0.0817, "close": 0.0824, "volume": 1232032.0, "close_time": 1772809199999, "quote_volume": 101414.2003, "trades": 1811, "taker_buy_base": 450641.5, "taker_buy_quote": 37103.20087 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0823, "high": 0.0834, "low": 0.0821, "close": 0.0828, "volume": 526359.9, "close_time": 1772812799999, "quote_volume": 43617.63557, "trades": 340, "taker_buy_base": 144053.7, "taker_buy_quote": 11936.53524 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0826, "high": 0.0828, "low": 0.082, "close": 0.0822, "volume": 106865.5, "close_time": 1772816399999, "quote_volume": 8810.14035, "trades": 92, "taker_buy_base": 45094.3, "taker_buy_quote": 3718.38449 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0821, "high": 0.0825, "low": 0.0817, "close": 0.0825, "volume": 145688.4, "close_time": 1772819999999, "quote_volume": 11947.84395, "trades": 169, "taker_buy_base": 67457.0, "taker_buy_quote": 5531.75282 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0824, "high": 0.0838, "low": 0.0824, "close": 0.0832, "volume": 95918.4, "close_time": 1772823599999, "quote_volume": 7982.70374, "trades": 134, "taker_buy_base": 59744.1, "taker_buy_quote": 4969.415 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0832, "high": 0.0858, "low": 0.0832, "close": 0.0856, "volume": 519414.5, "close_time": 1772827199999, "quote_volume": 44124.57999, "trades": 292, "taker_buy_base": 307998.2, "taker_buy_quote": 26164.76523 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0833, "close": 0.0838, "volume": 522329.9, "close_time": 1772830799999, "quote_volume": 44247.52686, "trades": 349, "taker_buy_base": 259830.6, "taker_buy_quote": 21975.4536 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0837, "high": 0.0841, "low": 0.0836, "close": 0.0838, "volume": 95225.8, "close_time": 1772834399999, "quote_volume": 7987.33027, "trades": 114, "taker_buy_base": 46257.8, "taker_buy_quote": 3878.29941 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0831, "close": 0.0832, "volume": 147176.2, "close_time": 1772837999999, "quote_volume": 12275.46425, "trades": 132, "taker_buy_base": 52872.3, "taker_buy_quote": 4414.33602 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0828, "close": 0.0828, "volume": 110187.5, "close_time": 1772841599999, "quote_volume": 9159.27438, "trades": 81, "taker_buy_base": 48171.1, "taker_buy_quote": 4005.05811 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.083, "high": 0.0831, "low": 0.0824, "close": 0.0825, "volume": 62355.3, "close_time": 1772845199999, "quote_volume": 5154.09408, "trades": 48, "taker_buy_base": 14542.8, "taker_buy_quote": 1204.86363 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0816, "close": 0.0816, "volume": 99307.0, "close_time": 1772848799999, "quote_volume": 8129.58448, "trades": 93, "taker_buy_base": 27501.6, "taker_buy_quote": 2251.13347 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0817, "high": 0.0826, "low": 0.0816, "close": 0.0825, "volume": 95417.3, "close_time": 1772852399999, "quote_volume": 7847.08804, "trades": 170, "taker_buy_base": 56845.8, "taker_buy_quote": 4676.22788 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0818, "close": 0.0818, "volume": 88961.1, "close_time": 1772855999999, "quote_volume": 7333.56835, "trades": 72, "taker_buy_base": 36042.7, "taker_buy_quote": 2974.2745 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0816, "high": 0.0824, "low": 0.0815, "close": 0.0822, "volume": 105152.2, "close_time": 1772859599999, "quote_volume": 8622.28652, "trades": 77, "taker_buy_base": 43857.5, "taker_buy_quote": 3593.22415 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0815, "close": 0.0815, "volume": 76079.9, "close_time": 1772863199999, "quote_volume": 6232.61312, "trades": 57, "taker_buy_base": 23863.4, "taker_buy_quote": 1955.6455 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0808, "close": 0.0809, "volume": 126142.1, "close_time": 1772866799999, "quote_volume": 10269.80212, "trades": 183, "taker_buy_base": 87246.1, "taker_buy_quote": 7106.83531 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0808, "high": 0.0815, "low": 0.0805, "close": 0.0815, "volume": 130439.5, "close_time": 1772870399999, "quote_volume": 10564.26318, "trades": 133, "taker_buy_base": 75791.5, "taker_buy_quote": 6142.0635 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0812, "close": 0.0814, "volume": 53525.3, "close_time": 1772873999999, "quote_volume": 4360.26458, "trades": 61, "taker_buy_base": 33367.7, "taker_buy_quote": 2718.97299 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0814, "high": 0.0817, "low": 0.0813, "close": 0.0816, "volume": 28466.9, "close_time": 1772877599999, "quote_volume": 2320.70403, "trades": 33, "taker_buy_base": 10752.2, "taker_buy_quote": 876.56201 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 28456.5, "close_time": 1772881199999, "quote_volume": 2324.34921, "trades": 32, "taker_buy_base": 16332.4, "taker_buy_quote": 1334.03534 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0814, "high": 0.0819, "low": 0.0814, "close": 0.0814, "volume": 39272.3, "close_time": 1772884799999, "quote_volume": 3200.96076, "trades": 55, "taker_buy_base": 11726.7, "taker_buy_quote": 955.99248 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0808, "close": 0.0809, "volume": 117674.6, "close_time": 1772888399999, "quote_volume": 9557.92566, "trades": 272, "taker_buy_base": 32359.8, "taker_buy_quote": 2630.04625 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0809, "high": 0.0816, "low": 0.0809, "close": 0.0814, "volume": 136341.8, "close_time": 1772891999999, "quote_volume": 11094.82714, "trades": 138, "taker_buy_base": 63202.1, "taker_buy_quote": 5142.967 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0808, "close": 0.0812, "volume": 37788.5, "close_time": 1772895599999, "quote_volume": 3069.83331, "trades": 98, "taker_buy_base": 24916.0, "taker_buy_quote": 2024.67443 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0806, "close": 0.0807, "volume": 42786.9, "close_time": 1772899199999, "quote_volume": 3457.74063, "trades": 58, "taker_buy_base": 24691.9, "taker_buy_quote": 1995.85618 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0804, "close": 0.0808, "volume": 53664.7, "close_time": 1772902799999, "quote_volume": 4323.66093, "trades": 66, "taker_buy_base": 17186.6, "taker_buy_quote": 1385.19498 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.081, "high": 0.0816, "low": 0.081, "close": 0.0816, "volume": 80243.0, "close_time": 1772906399999, "quote_volume": 6535.70779, "trades": 90, "taker_buy_base": 63237.0, "taker_buy_quote": 5151.18213 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0815, "high": 0.0816, "low": 0.081, "close": 0.0813, "volume": 121614.5, "close_time": 1772909999999, "quote_volume": 9881.62303, "trades": 87, "taker_buy_base": 59283.1, "taker_buy_quote": 4819.86651 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0814, "high": 0.0816, "low": 0.081, "close": 0.081, "volume": 53456.6, "close_time": 1772913599999, "quote_volume": 4345.12337, "trades": 57, "taker_buy_base": 31228.3, "taker_buy_quote": 2539.35069 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0812, "high": 0.0814, "low": 0.081, "close": 0.0812, "volume": 73703.1, "close_time": 1772917199999, "quote_volume": 5978.902, "trades": 76, "taker_buy_base": 44052.4, "taker_buy_quote": 3572.82197 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 12366.4, "close_time": 1772920799999, "quote_volume": 1004.95895, "trades": 24, "taker_buy_base": 7366.0, "taker_buy_quote": 598.73947 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0808, "close": 0.0808, "volume": 114665.7, "close_time": 1772924399999, "quote_volume": 9296.7488, "trades": 134, "taker_buy_base": 59296.8, "taker_buy_quote": 4813.17436 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0809, "high": 0.0816, "low": 0.0809, "close": 0.0816, "volume": 87692.9, "close_time": 1772927999999, "quote_volume": 7118.86017, "trades": 124, "taker_buy_base": 53672.1, "taker_buy_quote": 4355.88714 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0809, "close": 0.081, "volume": 129578.9, "close_time": 1772931599999, "quote_volume": 10529.59799, "trades": 129, "taker_buy_base": 85771.8, "taker_buy_quote": 6973.97283 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0807, "close": 0.0811, "volume": 29080.2, "close_time": 1772935199999, "quote_volume": 2351.01945, "trades": 60, "taker_buy_base": 18036.0, "taker_buy_quote": 1457.86807 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.081, "high": 0.0813, "low": 0.0797, "close": 0.0798, "volume": 380063.4, "close_time": 1772938799999, "quote_volume": 30606.39782, "trades": 360, "taker_buy_base": 141709.6, "taker_buy_quote": 11429.60174 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0799, "high": 0.08, "low": 0.0794, "close": 0.0799, "volume": 350832.1, "close_time": 1772942399999, "quote_volume": 27950.24207, "trades": 298, "taker_buy_base": 171189.7, "taker_buy_quote": 13644.59813 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0795, "close": 0.0797, "volume": 121330.3, "close_time": 1772945999999, "quote_volume": 9680.27015, "trades": 126, "taker_buy_base": 81645.1, "taker_buy_quote": 6511.89744 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0798, "high": 0.0809, "low": 0.0798, "close": 0.0805, "volume": 129761.0, "close_time": 1772949599999, "quote_volume": 10429.1533, "trades": 77, "taker_buy_base": 101077.5, "taker_buy_quote": 8120.03124 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0806, "high": 0.0812, "low": 0.0806, "close": 0.0809, "volume": 152788.5, "close_time": 1772953199999, "quote_volume": 12362.43757, "trades": 124, "taker_buy_base": 89550.4, "taker_buy_quote": 7245.23923 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.081, "high": 0.0812, "low": 0.0807, "close": 0.081, "volume": 54976.1, "close_time": 1772956799999, "quote_volume": 4452.4268, "trades": 71, "taker_buy_base": 17818.1, "taker_buy_quote": 1444.57731 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.081, "high": 0.0817, "low": 0.081, "close": 0.0814, "volume": 131830.0, "close_time": 1772960399999, "quote_volume": 10726.00237, "trades": 105, "taker_buy_base": 88852.0, "taker_buy_quote": 7235.05071 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0814, "high": 0.0824, "low": 0.0814, "close": 0.0816, "volume": 335290.2, "close_time": 1772963999999, "quote_volume": 27489.16936, "trades": 377, "taker_buy_base": 147915.7, "taker_buy_quote": 12130.32892 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0815, "close": 0.0818, "volume": 28267.8, "close_time": 1772967599999, "quote_volume": 2309.18662, "trades": 79, "taker_buy_base": 20701.8, "taker_buy_quote": 1691.44594 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0811, "close": 0.0812, "volume": 137892.0, "close_time": 1772971199999, "quote_volume": 11228.17343, "trades": 111, "taker_buy_base": 20716.6, "taker_buy_quote": 1683.86859 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0803, "close": 0.081, "volume": 106470.3, "close_time": 1772974799999, "quote_volume": 8599.64329, "trades": 122, "taker_buy_base": 67137.6, "taker_buy_quote": 5423.07535 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0809, "high": 0.081, "low": 0.0801, "close": 0.081, "volume": 259131.7, "close_time": 1772978399999, "quote_volume": 20866.41192, "trades": 274, "taker_buy_base": 159792.6, "taker_buy_quote": 12871.36155 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.081, "high": 0.0812, "low": 0.0807, "close": 0.0809, "volume": 218213.4, "close_time": 1772981999999, "quote_volume": 17705.48746, "trades": 135, "taker_buy_base": 81008.8, "taker_buy_quote": 6569.19621 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0809, "high": 0.081, "low": 0.0798, "close": 0.0801, "volume": 872230.1, "close_time": 1772985599999, "quote_volume": 70011.74231, "trades": 247, "taker_buy_base": 484181.9, "taker_buy_quote": 38848.05971 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0797, "close": 0.0801, "volume": 158215.0, "close_time": 1772989199999, "quote_volume": 12647.981, "trades": 157, "taker_buy_base": 101376.4, "taker_buy_quote": 8103.59574 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0802, "high": 0.0805, "low": 0.0801, "close": 0.0802, "volume": 44258.7, "close_time": 1772992799999, "quote_volume": 3550.56581, "trades": 82, "taker_buy_base": 13982.0, "taker_buy_quote": 1122.54518 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0803, "high": 0.0804, "low": 0.08, "close": 0.0804, "volume": 198622.5, "close_time": 1772996399999, "quote_volume": 15938.61652, "trades": 88, "taker_buy_base": 186187.7, "taker_buy_quote": 14940.88476 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0804, "high": 0.0817, "low": 0.0804, "close": 0.0813, "volume": 182529.3, "close_time": 1772999999999, "quote_volume": 14807.36597, "trades": 266, "taker_buy_base": 100325.3, "taker_buy_quote": 8134.28029 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0808, "close": 0.081, "volume": 100186.5, "close_time": 1773003599999, "quote_volume": 8114.87034, "trades": 128, "taker_buy_base": 31562.2, "taker_buy_quote": 2559.21619 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.081, "high": 0.0811, "low": 0.0804, "close": 0.081, "volume": 76699.5, "close_time": 1773007199999, "quote_volume": 6191.76046, "trades": 136, "taker_buy_base": 45334.5, "taker_buy_quote": 3661.37585 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0794, "close": 0.0806, "volume": 660435.8, "close_time": 1773010799999, "quote_volume": 53060.63945, "trades": 559, "taker_buy_base": 350017.8, "taker_buy_quote": 28107.06703 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0798, "close": 0.0801, "volume": 251728.1, "close_time": 1773014399999, "quote_volume": 20220.471, "trades": 279, "taker_buy_base": 142582.2, "taker_buy_quote": 11460.55517 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0801, "high": 0.0811, "low": 0.08, "close": 0.0805, "volume": 396903.9, "close_time": 1773017999999, "quote_volume": 31936.42778, "trades": 412, "taker_buy_base": 241771.8, "taker_buy_quote": 19441.68525 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0805, "high": 0.0812, "low": 0.0801, "close": 0.0803, "volume": 186644.4, "close_time": 1773021599999, "quote_volume": 15067.15814, "trades": 174, "taker_buy_base": 120307.1, "taker_buy_quote": 9711.54965 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0802, "high": 0.0815, "low": 0.08, "close": 0.081, "volume": 78339.1, "close_time": 1773025199999, "quote_volume": 6325.23563, "trades": 120, "taker_buy_base": 42847.9, "taker_buy_quote": 3453.54602 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0809, "high": 0.082, "low": 0.0809, "close": 0.0811, "volume": 195586.2, "close_time": 1773028799999, "quote_volume": 15945.21031, "trades": 289, "taker_buy_base": 83398.0, "taker_buy_quote": 6800.33774 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0808, "close": 0.0809, "volume": 109347.9, "close_time": 1773032399999, "quote_volume": 8863.16449, "trades": 211, "taker_buy_base": 49723.7, "taker_buy_quote": 4030.36119 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0809, "high": 0.0824, "low": 0.0807, "close": 0.0818, "volume": 273222.8, "close_time": 1773035999999, "quote_volume": 22247.80973, "trades": 424, "taker_buy_base": 139484.5, "taker_buy_quote": 11364.45548 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0811, "close": 0.0813, "volume": 87439.4, "close_time": 1773039599999, "quote_volume": 7122.66638, "trades": 218, "taker_buy_base": 37384.7, "taker_buy_quote": 3046.36617 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0814, "high": 0.0818, "low": 0.0806, "close": 0.0817, "volume": 82839.8, "close_time": 1773043199999, "quote_volume": 6728.65328, "trades": 158, "taker_buy_base": 41440.6, "taker_buy_quote": 3366.57662 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0817, "high": 0.0828, "low": 0.0817, "close": 0.0819, "volume": 211689.0, "close_time": 1773046799999, "quote_volume": 17463.0559, "trades": 180, "taker_buy_base": 163017.9, "taker_buy_quote": 13458.22742 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0812, "close": 0.0813, "volume": 189121.9, "close_time": 1773050399999, "quote_volume": 15448.12125, "trades": 226, "taker_buy_base": 64088.1, "taker_buy_quote": 5236.64203 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0809, "close": 0.081, "volume": 77204.5, "close_time": 1773053999999, "quote_volume": 6270.49252, "trades": 93, "taker_buy_base": 34213.1, "taker_buy_quote": 2780.93308 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.081, "high": 0.0813, "low": 0.0807, "close": 0.0812, "volume": 87235.6, "close_time": 1773057599999, "quote_volume": 7073.85005, "trades": 111, "taker_buy_base": 45134.0, "taker_buy_quote": 3655.89174 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0813, "high": 0.0818, "low": 0.0811, "close": 0.0812, "volume": 202848.2, "close_time": 1773061199999, "quote_volume": 16528.8148, "trades": 273, "taker_buy_base": 117659.1, "taker_buy_quote": 9593.41673 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0813, "high": 0.082, "low": 0.0813, "close": 0.0819, "volume": 146122.5, "close_time": 1773064799999, "quote_volume": 11932.89301, "trades": 220, "taker_buy_base": 65088.8, "taker_buy_quote": 5315.79468 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0818, "high": 0.0822, "low": 0.0813, "close": 0.0818, "volume": 166790.4, "close_time": 1773068399999, "quote_volume": 13629.58377, "trades": 217, "taker_buy_base": 95547.2, "taker_buy_quote": 7807.85228 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0818, "high": 0.082, "low": 0.0814, "close": 0.0817, "volume": 77235.5, "close_time": 1773071999999, "quote_volume": 6308.30226, "trades": 91, "taker_buy_base": 54606.0, "taker_buy_quote": 4461.69835 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0814, "close": 0.0814, "volume": 66283.5, "close_time": 1773075599999, "quote_volume": 5414.5992, "trades": 92, "taker_buy_base": 22594.3, "taker_buy_quote": 1845.68463 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0816, "high": 0.0827, "low": 0.0816, "close": 0.0822, "volume": 554731.5, "close_time": 1773079199999, "quote_volume": 45470.29331, "trades": 430, "taker_buy_base": 225471.3, "taker_buy_quote": 18505.77693 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0823, "high": 0.0846, "low": 0.0819, "close": 0.0846, "volume": 1404065.5, "close_time": 1773082799999, "quote_volume": 117238.16397, "trades": 1194, "taker_buy_base": 801100.7, "taker_buy_quote": 67005.17194 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0845, "high": 0.085, "low": 0.0835, "close": 0.0837, "volume": 1848607.6, "close_time": 1773086399999, "quote_volume": 155730.85795, "trades": 676, "taker_buy_base": 696953.7, "taker_buy_quote": 58769.66857 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0835, "close": 0.0841, "volume": 141646.9, "close_time": 1773089999999, "quote_volume": 11872.51059, "trades": 173, "taker_buy_base": 81912.2, "taker_buy_quote": 6867.22206 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0841, "high": 0.0851, "low": 0.0841, "close": 0.0846, "volume": 240487.2, "close_time": 1773093599999, "quote_volume": 20363.14354, "trades": 241, "taker_buy_base": 166738.4, "taker_buy_quote": 14116.193 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0836, "close": 0.0839, "volume": 375715.7, "close_time": 1773097199999, "quote_volume": 31586.08547, "trades": 254, "taker_buy_base": 140044.3, "taker_buy_quote": 11780.27036 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0836, "close": 0.0837, "volume": 160289.3, "close_time": 1773100799999, "quote_volume": 13430.47751, "trades": 179, "taker_buy_base": 77703.5, "taker_buy_quote": 6514.54478 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0837, "high": 0.0841, "low": 0.0835, "close": 0.0836, "volume": 359522.0, "close_time": 1773104399999, "quote_volume": 30073.27617, "trades": 178, "taker_buy_base": 114801.3, "taker_buy_quote": 9622.71903 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0837, "high": 0.0837, "low": 0.083, "close": 0.0834, "volume": 440489.1, "close_time": 1773107999999, "quote_volume": 36728.95318, "trades": 101, "taker_buy_base": 38944.4, "taker_buy_quote": 3245.06121 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0834, "high": 0.0844, "low": 0.0831, "close": 0.084, "volume": 216701.2, "close_time": 1773111599999, "quote_volume": 18106.50472, "trades": 149, "taker_buy_base": 131569.9, "taker_buy_quote": 10988.77788 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0836, "close": 0.0842, "volume": 508656.3, "close_time": 1773115199999, "quote_volume": 42733.50421, "trades": 260, "taker_buy_base": 247890.3, "taker_buy_quote": 20831.57579 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0844, "high": 0.0865, "low": 0.084, "close": 0.0862, "volume": 1033273.0, "close_time": 1773118799999, "quote_volume": 87926.54198, "trades": 689, "taker_buy_base": 537266.9, "taker_buy_quote": 45761.99759 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0862, "high": 0.0865, "low": 0.0852, "close": 0.0852, "volume": 427451.2, "close_time": 1773122399999, "quote_volume": 36595.31563, "trades": 210, "taker_buy_base": 105821.2, "taker_buy_quote": 9070.65496 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0852, "high": 0.0861, "low": 0.0849, "close": 0.0854, "volume": 693923.3, "close_time": 1773125999999, "quote_volume": 59309.56441, "trades": 428, "taker_buy_base": 330892.6, "taker_buy_quote": 28299.21048 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0853, "close": 0.0854, "volume": 165400.4, "close_time": 1773129599999, "quote_volume": 14135.11877, "trades": 184, "taker_buy_base": 82451.2, "taker_buy_quote": 7047.91194 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0848, "close": 0.085, "volume": 501626.1, "close_time": 1773133199999, "quote_volume": 42756.25336, "trades": 311, "taker_buy_base": 127857.4, "taker_buy_quote": 10915.8482 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0849, "high": 0.0866, "low": 0.0846, "close": 0.086, "volume": 1051305.3, "close_time": 1773136799999, "quote_volume": 90196.81414, "trades": 643, "taker_buy_base": 473749.2, "taker_buy_quote": 40648.80147 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.086, "high": 0.0861, "low": 0.0853, "close": 0.0856, "volume": 155624.5, "close_time": 1773140399999, "quote_volume": 13338.75678, "trades": 195, "taker_buy_base": 63689.1, "taker_buy_quote": 5458.59758 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0855, "high": 0.0855, "low": 0.085, "close": 0.085, "volume": 107406.9, "close_time": 1773143999999, "quote_volume": 9153.20308, "trades": 137, "taker_buy_base": 26450.3, "taker_buy_quote": 2255.88784 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0848, "close": 0.0853, "volume": 89142.6, "close_time": 1773147599999, "quote_volume": 7579.82496, "trades": 122, "taker_buy_base": 39024.7, "taker_buy_quote": 3320.47866 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0846, "close": 0.0851, "volume": 301931.7, "close_time": 1773151199999, "quote_volume": 25679.69466, "trades": 304, "taker_buy_base": 125549.4, "taker_buy_quote": 10686.29317 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.085, "high": 0.0864, "low": 0.0846, "close": 0.0862, "volume": 271226.8, "close_time": 1773154799999, "quote_volume": 23178.89576, "trades": 228, "taker_buy_base": 174296.0, "taker_buy_quote": 14903.0519 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0857, "close": 0.086, "volume": 164281.8, "close_time": 1773158399999, "quote_volume": 14115.50585, "trades": 192, "taker_buy_base": 94115.9, "taker_buy_quote": 8084.99647 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0858, "close": 0.0859, "volume": 118261.3, "close_time": 1773161999999, "quote_volume": 10175.49285, "trades": 148, "taker_buy_base": 62995.6, "taker_buy_quote": 5421.87381 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.086, "high": 0.0871, "low": 0.0857, "close": 0.0859, "volume": 670467.5, "close_time": 1773165599999, "quote_volume": 57791.57685, "trades": 537, "taker_buy_base": 312666.9, "taker_buy_quote": 26976.40096 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.086, "high": 0.0862, "low": 0.0848, "close": 0.0848, "volume": 250821.3, "close_time": 1773169199999, "quote_volume": 21408.20818, "trades": 248, "taker_buy_base": 102849.1, "taker_buy_quote": 8778.11816 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.085, "high": 0.0852, "low": 0.0847, "close": 0.085, "volume": 165578.2, "close_time": 1773172799999, "quote_volume": 14065.26796, "trades": 163, "taker_buy_base": 88201.8, "taker_buy_quote": 7489.75503 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0846, "close": 0.0848, "volume": 131480.8, "close_time": 1773176399999, "quote_volume": 11156.49099, "trades": 159, "taker_buy_base": 45325.8, "taker_buy_quote": 3849.21881 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0841, "close": 0.0844, "volume": 163116.6, "close_time": 1773179999999, "quote_volume": 13767.15604, "trades": 198, "taker_buy_base": 78035.6, "taker_buy_quote": 6587.94571 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0845, "high": 0.0846, "low": 0.084, "close": 0.0842, "volume": 71315.6, "close_time": 1773183599999, "quote_volume": 6015.6136, "trades": 84, "taker_buy_base": 43062.4, "taker_buy_quote": 3634.82599 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 53706.5, "close_time": 1773187199999, "quote_volume": 4527.82188, "trades": 41, "taker_buy_base": 7110.3, "taker_buy_quote": 599.41986 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0842, "close": 0.0844, "volume": 239005.1, "close_time": 1773190799999, "quote_volume": 20171.89831, "trades": 369, "taker_buy_base": 162683.5, "taker_buy_quote": 13731.09595 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 30688.7, "close_time": 1773194399999, "quote_volume": 2583.34934, "trades": 86, "taker_buy_base": 9691.5, "taker_buy_quote": 816.10723 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0839, "close": 0.0839, "volume": 45820.0, "close_time": 1773197999999, "quote_volume": 3849.95332, "trades": 141, "taker_buy_base": 31176.6, "taker_buy_quote": 2619.79457 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 22614.2, "close_time": 1773201599999, "quote_volume": 1902.66094, "trades": 37, "taker_buy_base": 9652.6, "taker_buy_quote": 812.00463 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0841, "high": 0.0846, "low": 0.084, "close": 0.0844, "volume": 56162.5, "close_time": 1773205199999, "quote_volume": 4732.25115, "trades": 101, "taker_buy_base": 24157.1, "taker_buy_quote": 2036.33586 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0832, "close": 0.0837, "volume": 89121.8, "close_time": 1773208799999, "quote_volume": 7451.50586, "trades": 103, "taker_buy_base": 43555.8, "taker_buy_quote": 3645.42179 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0835, "close": 0.0837, "volume": 13046.5, "close_time": 1773212399999, "quote_volume": 1091.54447, "trades": 35, "taker_buy_base": 12467.5, "taker_buy_quote": 1043.14907 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0835, "close": 0.0835, "volume": 145750.4, "close_time": 1773215999999, "quote_volume": 12200.96958, "trades": 199, "taker_buy_base": 91019.5, "taker_buy_quote": 7622.59418 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0833, "close": 0.0834, "volume": 148031.1, "close_time": 1773219599999, "quote_volume": 12351.55771, "trades": 274, "taker_buy_base": 67255.0, "taker_buy_quote": 5615.25249 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0834, "high": 0.0837, "low": 0.0834, "close": 0.0835, "volume": 54741.3, "close_time": 1773223199999, "quote_volume": 4567.8816, "trades": 61, "taker_buy_base": 43081.5, "taker_buy_quote": 3594.86228 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0835, "close": 0.084, "volume": 191270.4, "close_time": 1773226799999, "quote_volume": 16033.64847, "trades": 175, "taker_buy_base": 141261.6, "taker_buy_quote": 11847.27705 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0837, "close": 0.0838, "volume": 58315.6, "close_time": 1773230399999, "quote_volume": 4894.37795, "trades": 57, "taker_buy_base": 27848.6, "taker_buy_quote": 2338.78183 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0839, "high": 0.0853, "low": 0.0839, "close": 0.0844, "volume": 186270.0, "close_time": 1773233999999, "quote_volume": 15739.28575, "trades": 158, "taker_buy_base": 97193.2, "taker_buy_quote": 8222.85752 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0844, "high": 0.0853, "low": 0.0841, "close": 0.0844, "volume": 190735.0, "close_time": 1773237599999, "quote_volume": 16160.91588, "trades": 354, "taker_buy_base": 64794.6, "taker_buy_quote": 5488.74276 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0847, "high": 0.085, "low": 0.0843, "close": 0.0844, "volume": 86009.5, "close_time": 1773241199999, "quote_volume": 7289.35963, "trades": 110, "taker_buy_base": 52414.3, "taker_buy_quote": 4445.41045 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0843, "high": 0.086, "low": 0.0834, "close": 0.0849, "volume": 1306866.3, "close_time": 1773244799999, "quote_volume": 111032.76092, "trades": 1888, "taker_buy_base": 706552.2, "taker_buy_quote": 60022.79928 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.085, "high": 0.0859, "low": 0.085, "close": 0.0852, "volume": 290483.4, "close_time": 1773248399999, "quote_volume": 24859.36998, "trades": 177, "taker_buy_base": 116484.2, "taker_buy_quote": 9954.36614 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0852, "high": 0.0856, "low": 0.0848, "close": 0.0852, "volume": 116164.4, "close_time": 1773251999999, "quote_volume": 9899.37459, "trades": 95, "taker_buy_base": 67364.6, "taker_buy_quote": 5741.47376 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0853, "high": 0.0855, "low": 0.085, "close": 0.0854, "volume": 31177.1, "close_time": 1773255599999, "quote_volume": 2658.16621, "trades": 78, "taker_buy_base": 18561.4, "taker_buy_quote": 1583.25956 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0854, "high": 0.0858, "low": 0.0851, "close": 0.0852, "volume": 118318.0, "close_time": 1773259199999, "quote_volume": 10107.18977, "trades": 153, "taker_buy_base": 45079.6, "taker_buy_quote": 3852.06126 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0848, "close": 0.085, "volume": 55134.9, "close_time": 1773262799999, "quote_volume": 4685.71723, "trades": 88, "taker_buy_base": 10071.0, "taker_buy_quote": 855.67285 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0848, "close": 0.0851, "volume": 143014.6, "close_time": 1773266399999, "quote_volume": 12159.40094, "trades": 95, "taker_buy_base": 44297.2, "taker_buy_quote": 3768.85306 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0846, "close": 0.0847, "volume": 38632.3, "close_time": 1773269999999, "quote_volume": 3274.44829, "trades": 77, "taker_buy_base": 14727.7, "taker_buy_quote": 1249.79354 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0847, "close": 0.0849, "volume": 60201.3, "close_time": 1773273599999, "quote_volume": 5113.43826, "trades": 85, "taker_buy_base": 38712.4, "taker_buy_quote": 3287.62943 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.085, "high": 0.0856, "low": 0.0835, "close": 0.0848, "volume": 2877929.8, "close_time": 1773277199999, "quote_volume": 243534.06368, "trades": 1162, "taker_buy_base": 1526773.6, "taker_buy_quote": 129201.50253 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0847, "close": 0.0848, "volume": 76990.7, "close_time": 1773280799999, "quote_volume": 6538.82724, "trades": 224, "taker_buy_base": 34789.2, "taker_buy_quote": 2956.1946 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0848, "high": 0.0874, "low": 0.0848, "close": 0.0856, "volume": 1310215.9, "close_time": 1773284399999, "quote_volume": 113137.60712, "trades": 1311, "taker_buy_base": 638201.3, "taker_buy_quote": 55100.57168 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0856, "high": 0.0859, "low": 0.0852, "close": 0.0854, "volume": 185493.6, "close_time": 1773287999999, "quote_volume": 15869.85825, "trades": 130, "taker_buy_base": 86102.1, "taker_buy_quote": 7375.13946 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0847, "close": 0.085, "volume": 27707.0, "close_time": 1773291599999, "quote_volume": 2358.62896, "trades": 37, "taker_buy_base": 17267.4, "taker_buy_quote": 1470.68533 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.085, "high": 0.0852, "low": 0.0845, "close": 0.0848, "volume": 62484.8, "close_time": 1773295199999, "quote_volume": 5304.35482, "trades": 69, "taker_buy_base": 28319.2, "taker_buy_quote": 2407.02553 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0843, "close": 0.0844, "volume": 38964.6, "close_time": 1773298799999, "quote_volume": 3291.10402, "trades": 61, "taker_buy_base": 25241.5, "taker_buy_quote": 2131.58027 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0843, "high": 0.0849, "low": 0.084, "close": 0.0847, "volume": 114136.9, "close_time": 1773302399999, "quote_volume": 9633.27162, "trades": 85, "taker_buy_base": 70639.7, "taker_buy_quote": 5966.24124 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0847, "high": 0.085, "low": 0.0846, "close": 0.0849, "volume": 43146.8, "close_time": 1773305999999, "quote_volume": 3662.37556, "trades": 53, "taker_buy_base": 20049.4, "taker_buy_quote": 1701.93553 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0848, "high": 0.0854, "low": 0.0848, "close": 0.0851, "volume": 221712.9, "close_time": 1773309599999, "quote_volume": 18866.11019, "trades": 202, "taker_buy_base": 106114.0, "taker_buy_quote": 9033.33242 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0849, "close": 0.0851, "volume": 16155.1, "close_time": 1773313199999, "quote_volume": 1374.66045, "trades": 66, "taker_buy_base": 6490.3, "taker_buy_quote": 552.39861 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0848, "close": 0.0849, "volume": 130300.8, "close_time": 1773316799999, "quote_volume": 11064.40791, "trades": 135, "taker_buy_base": 60746.5, "taker_buy_quote": 5159.89919 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 43106.7, "close_time": 1773320399999, "quote_volume": 3661.50321, "trades": 47, "taker_buy_base": 17639.7, "taker_buy_quote": 1498.74128 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0849, "high": 0.0852, "low": 0.0842, "close": 0.0844, "volume": 126868.4, "close_time": 1773323999999, "quote_volume": 10744.19249, "trades": 132, "taker_buy_base": 33441.2, "taker_buy_quote": 2835.69764 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0834, "close": 0.0842, "volume": 223305.6, "close_time": 1773327599999, "quote_volume": 18752.92604, "trades": 227, "taker_buy_base": 125496.2, "taker_buy_quote": 10545.83228 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0841, "high": 0.0848, "low": 0.0841, "close": 0.0845, "volume": 174416.9, "close_time": 1773331199999, "quote_volume": 14747.9834, "trades": 236, "taker_buy_base": 100245.1, "taker_buy_quote": 8484.04102 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0841, "close": 0.0845, "volume": 74026.5, "close_time": 1773334799999, "quote_volume": 6253.07684, "trades": 79, "taker_buy_base": 26887.7, "taker_buy_quote": 2273.08228 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 32996.6, "close_time": 1773338399999, "quote_volume": 2795.39229, "trades": 41, "taker_buy_base": 19723.6, "taker_buy_quote": 1670.81201 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0846, "close": 0.0851, "volume": 54115.7, "close_time": 1773341999999, "quote_volume": 4591.41517, "trades": 74, "taker_buy_base": 28424.9, "taker_buy_quote": 2412.67546 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.085, "high": 0.0856, "low": 0.0849, "close": 0.0852, "volume": 97068.2, "close_time": 1773345599999, "quote_volume": 8285.85667, "trades": 89, "taker_buy_base": 73867.9, "taker_buy_quote": 6307.90696 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.085, "high": 0.0851, "low": 0.0847, "close": 0.0847, "volume": 21403.8, "close_time": 1773349199999, "quote_volume": 1818.15921, "trades": 29, "taker_buy_base": 5231.0, "taker_buy_quote": 444.14026 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0843, "close": 0.0849, "volume": 64248.7, "close_time": 1773352799999, "quote_volume": 5432.46095, "trades": 75, "taker_buy_base": 22738.7, "taker_buy_quote": 1926.31008 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.085, "high": 0.0851, "low": 0.0846, "close": 0.0848, "volume": 65542.6, "close_time": 1773356399999, "quote_volume": 5562.56541, "trades": 79, "taker_buy_base": 42350.4, "taker_buy_quote": 3595.34847 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0849, "high": 0.0852, "low": 0.0846, "close": 0.0846, "volume": 109754.0, "close_time": 1773359999999, "quote_volume": 9314.00823, "trades": 138, "taker_buy_base": 43549.7, "taker_buy_quote": 3699.07232 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0846, "high": 0.0856, "low": 0.0844, "close": 0.0845, "volume": 219121.6, "close_time": 1773363599999, "quote_volume": 18644.97224, "trades": 159, "taker_buy_base": 67519.3, "taker_buy_quote": 5747.82237 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0846, "close": 0.0849, "volume": 79549.3, "close_time": 1773367199999, "quote_volume": 6754.09856, "trades": 113, "taker_buy_base": 61741.6, "taker_buy_quote": 5243.28819 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.085, "high": 0.085, "low": 0.0845, "close": 0.0848, "volume": 57211.5, "close_time": 1773370799999, "quote_volume": 4851.97489, "trades": 149, "taker_buy_base": 34829.6, "taker_buy_quote": 2954.67921 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0846, "close": 0.0852, "volume": 28186.2, "close_time": 1773374399999, "quote_volume": 2393.27971, "trades": 68, "taker_buy_base": 22624.6, "taker_buy_quote": 1921.67248 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0848, "close": 0.0851, "volume": 96701.4, "close_time": 1773377999999, "quote_volume": 8230.55792, "trades": 113, "taker_buy_base": 51318.0, "taker_buy_quote": 4371.08474 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0849, "close": 0.0849, "volume": 37127.7, "close_time": 1773381599999, "quote_volume": 3157.92719, "trades": 45, "taker_buy_base": 9620.7, "taker_buy_quote": 818.96562 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0851, "high": 0.0856, "low": 0.085, "close": 0.0853, "volume": 413733.7, "close_time": 1773385199999, "quote_volume": 35314.87629, "trades": 176, "taker_buy_base": 322159.2, "taker_buy_quote": 27503.25638 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0854, "high": 0.0858, "low": 0.0853, "close": 0.0854, "volume": 78250.0, "close_time": 1773388799999, "quote_volume": 6686.23579, "trades": 88, "taker_buy_base": 51406.6, "taker_buy_quote": 4392.66295 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0849, "close": 0.0849, "volume": 56473.8, "close_time": 1773392399999, "quote_volume": 4810.04463, "trades": 59, "taker_buy_base": 12085.3, "taker_buy_quote": 1028.93177 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0849, "close": 0.0853, "volume": 229481.5, "close_time": 1773395999999, "quote_volume": 19532.34211, "trades": 130, "taker_buy_base": 54288.6, "taker_buy_quote": 4625.49943 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0853, "high": 0.0854, "low": 0.085, "close": 0.0852, "volume": 49634.1, "close_time": 1773399599999, "quote_volume": 4230.08234, "trades": 66, "taker_buy_base": 19645.8, "taker_buy_quote": 1674.82367 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0852, "high": 0.0859, "low": 0.085, "close": 0.0853, "volume": 175993.6, "close_time": 1773403199999, "quote_volume": 15002.2354, "trades": 203, "taker_buy_base": 118760.7, "taker_buy_quote": 10132.1854 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0853, "high": 0.0862, "low": 0.0852, "close": 0.0862, "volume": 329659.1, "close_time": 1773406799999, "quote_volume": 28333.05782, "trades": 293, "taker_buy_base": 114035.2, "taker_buy_quote": 9803.56052 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0861, "high": 0.0868, "low": 0.0861, "close": 0.0863, "volume": 107779.9, "close_time": 1773410399999, "quote_volume": 9316.16684, "trades": 183, "taker_buy_base": 39400.6, "taker_buy_quote": 3409.37973 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0864, "high": 0.0868, "low": 0.0857, "close": 0.0859, "volume": 224993.3, "close_time": 1773413999999, "quote_volume": 19379.00645, "trades": 272, "taker_buy_base": 84372.3, "taker_buy_quote": 7264.53573 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0859, "high": 0.0866, "low": 0.0857, "close": 0.0858, "volume": 246685.3, "close_time": 1773417599999, "quote_volume": 21196.2003, "trades": 192, "taker_buy_base": 131525.2, "taker_buy_quote": 11296.43624 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0855, "close": 0.0861, "volume": 96983.9, "close_time": 1773421199999, "quote_volume": 8339.26539, "trades": 251, "taker_buy_base": 43252.2, "taker_buy_quote": 3721.66911 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0848, "close": 0.0853, "volume": 86599.0, "close_time": 1773424799999, "quote_volume": 7410.08889, "trades": 130, "taker_buy_base": 42971.8, "taker_buy_quote": 3667.14711 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0853, "high": 0.0854, "low": 0.0849, "close": 0.085, "volume": 18757.2, "close_time": 1773428399999, "quote_volume": 1596.73656, "trades": 50, "taker_buy_base": 5521.3, "taker_buy_quote": 470.48545 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0845, "close": 0.0849, "volume": 90329.6, "close_time": 1773431999999, "quote_volume": 7660.26863, "trades": 149, "taker_buy_base": 27025.5, "taker_buy_quote": 2292.42204 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0848, "high": 0.0855, "low": 0.0848, "close": 0.0851, "volume": 160803.8, "close_time": 1773435599999, "quote_volume": 13696.82521, "trades": 348, "taker_buy_base": 93627.6, "taker_buy_quote": 7977.03709 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0846, "close": 0.0848, "volume": 44954.7, "close_time": 1773439199999, "quote_volume": 3818.05343, "trades": 68, "taker_buy_base": 4058.0, "taker_buy_quote": 345.29098 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0847, "high": 0.0847, "low": 0.084, "close": 0.0842, "volume": 75007.9, "close_time": 1773442799999, "quote_volume": 6319.5857, "trades": 125, "taker_buy_base": 47863.0, "taker_buy_quote": 4031.43799 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0842, "high": 0.0845, "low": 0.0842, "close": 0.0844, "volume": 16684.2, "close_time": 1773446399999, "quote_volume": 1408.12464, "trades": 33, "taker_buy_base": 13338.8, "taker_buy_quote": 1125.97942 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0839, "close": 0.0842, "volume": 122900.8, "close_time": 1773449999999, "quote_volume": 10353.14376, "trades": 177, "taker_buy_base": 74949.6, "taker_buy_quote": 6313.09696 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0842, "high": 0.0845, "low": 0.084, "close": 0.0845, "volume": 105985.0, "close_time": 1773453599999, "quote_volume": 8929.01148, "trades": 87, "taker_buy_base": 53939.5, "taker_buy_quote": 4540.55357 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0844, "high": 0.0846, "low": 0.0839, "close": 0.0841, "volume": 295520.5, "close_time": 1773457199999, "quote_volume": 24845.92014, "trades": 282, "taker_buy_base": 131328.8, "taker_buy_quote": 11039.09368 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0841, "high": 0.0843, "low": 0.0839, "close": 0.0842, "volume": 68066.4, "close_time": 1773460799999, "quote_volume": 5722.49986, "trades": 72, "taker_buy_base": 31060.3, "taker_buy_quote": 2615.02291 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0842, "high": 0.0845, "low": 0.084, "close": 0.084, "volume": 77800.7, "close_time": 1773464399999, "quote_volume": 6555.77484, "trades": 248, "taker_buy_base": 47540.2, "taker_buy_quote": 4006.69814 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0841, "volume": 189787.5, "close_time": 1773467999999, "quote_volume": 15947.13438, "trades": 128, "taker_buy_base": 142622.3, "taker_buy_quote": 11987.52413 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.084, "high": 0.084, "low": 0.0827, "close": 0.0835, "volume": 167548.8, "close_time": 1773471599999, "quote_volume": 13955.58021, "trades": 170, "taker_buy_base": 57394.7, "taker_buy_quote": 4798.29748 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0827, "close": 0.0828, "volume": 193696.0, "close_time": 1773475199999, "quote_volume": 16090.35709, "trades": 154, "taker_buy_base": 88164.8, "taker_buy_quote": 7325.26303 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0829, "close": 0.0834, "volume": 189663.1, "close_time": 1773478799999, "quote_volume": 15774.65293, "trades": 143, "taker_buy_base": 108962.7, "taker_buy_quote": 9059.43416 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0834, "high": 0.0843, "low": 0.0833, "close": 0.0838, "volume": 790994.5, "close_time": 1773482399999, "quote_volume": 66393.35166, "trades": 436, "taker_buy_base": 517214.2, "taker_buy_quote": 43406.62159 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0835, "close": 0.0836, "volume": 118219.4, "close_time": 1773485999999, "quote_volume": 9915.79223, "trades": 109, "taker_buy_base": 78606.4, "taker_buy_quote": 6591.59837 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0834, "close": 0.0835, "volume": 154901.5, "close_time": 1773489599999, "quote_volume": 12966.06539, "trades": 131, "taker_buy_base": 84581.4, "taker_buy_quote": 7077.75649 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0836, "close": 0.0839, "volume": 161625.5, "close_time": 1773493199999, "quote_volume": 13548.77206, "trades": 147, "taker_buy_base": 119708.9, "taker_buy_quote": 10032.42792 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0839, "high": 0.0845, "low": 0.0839, "close": 0.0843, "volume": 97657.9, "close_time": 1773496799999, "quote_volume": 8216.02578, "trades": 97, "taker_buy_base": 65552.4, "taker_buy_quote": 5513.66189 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0837, "close": 0.0839, "volume": 107508.6, "close_time": 1773500399999, "quote_volume": 9031.17051, "trades": 118, "taker_buy_base": 38013.6, "taker_buy_quote": 3196.78366 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0832, "close": 0.0834, "volume": 125381.0, "close_time": 1773503999999, "quote_volume": 10483.40855, "trades": 192, "taker_buy_base": 60519.9, "taker_buy_quote": 5064.08255 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0834, "high": 0.0835, "low": 0.083, "close": 0.0833, "volume": 179577.4, "close_time": 1773507599999, "quote_volume": 14945.88999, "trades": 358, "taker_buy_base": 75484.8, "taker_buy_quote": 6282.92226 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0832, "high": 0.0834, "low": 0.083, "close": 0.0834, "volume": 83977.5, "close_time": 1773511199999, "quote_volume": 6983.5716, "trades": 79, "taker_buy_base": 37837.2, "taker_buy_quote": 3149.1883 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 92296.2, "close_time": 1773514799999, "quote_volume": 7688.5282, "trades": 83, "taker_buy_base": 68567.1, "taker_buy_quote": 5712.47563 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0832, "high": 0.0834, "low": 0.083, "close": 0.0831, "volume": 101585.7, "close_time": 1773518399999, "quote_volume": 8448.10972, "trades": 209, "taker_buy_base": 62427.7, "taker_buy_quote": 5192.38581 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0822, "close": 0.0828, "volume": 262319.9, "close_time": 1773521999999, "quote_volume": 21690.26034, "trades": 252, "taker_buy_base": 84896.2, "taker_buy_quote": 7040.56126 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0828, "high": 0.083, "low": 0.0827, "close": 0.0827, "volume": 54681.9, "close_time": 1773525599999, "quote_volume": 4528.26255, "trades": 77, "taker_buy_base": 25986.8, "taker_buy_quote": 2154.56325 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0827, "high": 0.0832, "low": 0.0826, "close": 0.083, "volume": 57757.8, "close_time": 1773529199999, "quote_volume": 4793.92903, "trades": 55, "taker_buy_base": 47703.3, "taker_buy_quote": 3961.16373 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.083, "high": 0.0834, "low": 0.083, "close": 0.0832, "volume": 67904.9, "close_time": 1773532799999, "quote_volume": 5653.58065, "trades": 77, "taker_buy_base": 29697.4, "taker_buy_quote": 2471.35746 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0829, "close": 0.0831, "volume": 63054.2, "close_time": 1773536399999, "quote_volume": 5242.19324, "trades": 60, "taker_buy_base": 37544.1, "taker_buy_quote": 3122.21725 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.083, "high": 0.0839, "low": 0.083, "close": 0.0839, "volume": 177459.4, "close_time": 1773539999999, "quote_volume": 14835.52525, "trades": 129, "taker_buy_base": 116220.5, "taker_buy_quote": 9712.4009 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.084, "high": 0.0845, "low": 0.084, "close": 0.0844, "volume": 80057.7, "close_time": 1773543599999, "quote_volume": 6741.48236, "trades": 82, "taker_buy_base": 37639.7, "taker_buy_quote": 3168.89218 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0835, "close": 0.084, "volume": 231578.5, "close_time": 1773547199999, "quote_volume": 19507.10616, "trades": 205, "taker_buy_base": 92320.6, "taker_buy_quote": 7791.52858 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0838, "close": 0.0838, "volume": 42042.1, "close_time": 1773550799999, "quote_volume": 3532.78901, "trades": 35, "taker_buy_base": 12994.9, "taker_buy_quote": 1092.89789 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0838, "volume": 56588.1, "close_time": 1773554399999, "quote_volume": 4737.73999, "trades": 79, "taker_buy_base": 20931.5, "taker_buy_quote": 1752.42308 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0834, "close": 0.0839, "volume": 46893.6, "close_time": 1773557999999, "quote_volume": 3928.3889, "trades": 43, "taker_buy_base": 30761.6, "taker_buy_quote": 2576.20522 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0838, "high": 0.0843, "low": 0.0837, "close": 0.084, "volume": 46069.6, "close_time": 1773561599999, "quote_volume": 3871.17761, "trades": 47, "taker_buy_base": 31977.4, "taker_buy_quote": 2688.21724 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.084, "high": 0.0841, "low": 0.0836, "close": 0.0841, "volume": 103977.2, "close_time": 1773565199999, "quote_volume": 8728.22318, "trades": 102, "taker_buy_base": 57180.1, "taker_buy_quote": 4804.45598 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0842, "high": 0.0845, "low": 0.0838, "close": 0.0838, "volume": 138810.4, "close_time": 1773568799999, "quote_volume": 11676.83209, "trades": 124, "taker_buy_base": 45665.2, "taker_buy_quote": 3846.43483 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0838, "high": 0.0891, "low": 0.0837, "close": 0.0859, "volume": 2203379.7, "close_time": 1773572399999, "quote_volume": 190459.02945, "trades": 2746, "taker_buy_base": 1262579.9, "taker_buy_quote": 108663.82254 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0859, "high": 0.087, "low": 0.0853, "close": 0.0859, "volume": 866209.4, "close_time": 1773575999999, "quote_volume": 74589.69401, "trades": 1144, "taker_buy_base": 383799.3, "taker_buy_quote": 33103.69115 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0859, "high": 0.0876, "low": 0.0852, "close": 0.0865, "volume": 1080214.5, "close_time": 1773579599999, "quote_volume": 93425.45287, "trades": 1525, "taker_buy_base": 588819.4, "taker_buy_quote": 50945.4052 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0866, "high": 0.0875, "low": 0.085, "close": 0.0862, "volume": 1444653.5, "close_time": 1773583199999, "quote_volume": 124503.15084, "trades": 1760, "taker_buy_base": 805430.3, "taker_buy_quote": 69534.12752 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0863, "high": 0.0863, "low": 0.081, "close": 0.0813, "volume": 7435847.2, "close_time": 1773586799999, "quote_volume": 613488.25434, "trades": 6957, "taker_buy_base": 3017849.0, "taker_buy_quote": 249048.54936 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0813, "high": 0.0818, "low": 0.0794, "close": 0.0799, "volume": 4760080.9, "close_time": 1773590399999, "quote_volume": 382431.54268, "trades": 5047, "taker_buy_base": 2029530.6, "taker_buy_quote": 163074.52493 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0798, "high": 0.0803, "low": 0.0793, "close": 0.0799, "volume": 1935621.2, "close_time": 1773593999999, "quote_volume": 154469.4574, "trades": 1647, "taker_buy_base": 963580.2, "taker_buy_quote": 76918.86229 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0799, "high": 0.0804, "low": 0.079, "close": 0.0792, "volume": 3106448.9, "close_time": 1773597599999, "quote_volume": 246982.2669, "trades": 2203, "taker_buy_base": 2267783.4, "taker_buy_quote": 180292.9772 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0787, "close": 0.0795, "volume": 1358564.3, "close_time": 1773601199999, "quote_volume": 107617.5585, "trades": 921, "taker_buy_base": 747889.9, "taker_buy_quote": 59308.26452 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0794, "high": 0.0799, "low": 0.0792, "close": 0.0794, "volume": 1137678.7, "close_time": 1773604799999, "quote_volume": 90443.26221, "trades": 604, "taker_buy_base": 790085.8, "taker_buy_quote": 62833.59428 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0793, "high": 0.0801, "low": 0.0791, "close": 0.0799, "volume": 1450598.2, "close_time": 1773608399999, "quote_volume": 115303.71391, "trades": 1283, "taker_buy_base": 1093004.4, "taker_buy_quote": 86865.4324 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0796, "close": 0.0802, "volume": 642597.4, "close_time": 1773611999999, "quote_volume": 51393.39515, "trades": 690, "taker_buy_base": 416705.0, "taker_buy_quote": 33347.86269 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.08, "high": 0.0806, "low": 0.08, "close": 0.0805, "volume": 476248.0, "close_time": 1773615599999, "quote_volume": 38234.54087, "trades": 673, "taker_buy_base": 255957.4, "taker_buy_quote": 20552.71554 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0806, "high": 0.0813, "low": 0.0798, "close": 0.0802, "volume": 1870208.0, "close_time": 1773619199999, "quote_volume": 150384.91021, "trades": 1231, "taker_buy_base": 1170795.0, "taker_buy_quote": 94048.36961 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0802, "high": 0.0807, "low": 0.0792, "close": 0.0797, "volume": 2223075.1, "close_time": 1773622799999, "quote_volume": 177462.73972, "trades": 2062, "taker_buy_base": 1420569.9, "taker_buy_quote": 113381.56157 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0798, "high": 0.0808, "low": 0.0795, "close": 0.0805, "volume": 1420581.7, "close_time": 1773626399999, "quote_volume": 113832.01482, "trades": 768, "taker_buy_base": 672846.2, "taker_buy_quote": 53976.50977 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0796, "close": 0.0802, "volume": 1356531.8, "close_time": 1773629999999, "quote_volume": 108688.02118, "trades": 813, "taker_buy_base": 878736.8, "taker_buy_quote": 70337.86647 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0802, "high": 0.0809, "low": 0.0797, "close": 0.0803, "volume": 1024856.0, "close_time": 1773633599999, "quote_volume": 82238.76714, "trades": 808, "taker_buy_base": 513619.4, "taker_buy_quote": 41254.07454 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0804, "high": 0.0812, "low": 0.0802, "close": 0.0808, "volume": 896130.1, "close_time": 1773637199999, "quote_volume": 72120.61649, "trades": 780, "taker_buy_base": 491721.8, "taker_buy_quote": 39592.19595 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0808, "high": 0.0814, "low": 0.0807, "close": 0.0812, "volume": 417044.3, "close_time": 1773640799999, "quote_volume": 33839.44246, "trades": 459, "taker_buy_base": 279779.8, "taker_buy_quote": 22709.60747 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0813, "high": 0.0815, "low": 0.081, "close": 0.0811, "volume": 443369.3, "close_time": 1773644399999, "quote_volume": 36021.83491, "trades": 486, "taker_buy_base": 181605.7, "taker_buy_quote": 14776.96124 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.081, "high": 0.0813, "low": 0.0806, "close": 0.0809, "volume": 651440.8, "close_time": 1773647999999, "quote_volume": 52734.69957, "trades": 548, "taker_buy_base": 342761.0, "taker_buy_quote": 27759.80729 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0809, "high": 0.0815, "low": 0.0805, "close": 0.081, "volume": 928938.7, "close_time": 1773651599999, "quote_volume": 75263.35779, "trades": 784, "taker_buy_base": 535651.0, "taker_buy_quote": 43430.3656 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0809, "high": 0.0826, "low": 0.0809, "close": 0.0822, "volume": 821226.3, "close_time": 1773655199999, "quote_volume": 67326.24257, "trades": 840, "taker_buy_base": 531627.1, "taker_buy_quote": 43585.62924 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0821, "high": 0.0825, "low": 0.0815, "close": 0.0823, "volume": 1091182.4, "close_time": 1773658799999, "quote_volume": 89488.53851, "trades": 1251, "taker_buy_base": 789899.7, "taker_buy_quote": 64783.92575 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0823, "high": 0.0827, "low": 0.0818, "close": 0.0823, "volume": 901429.1, "close_time": 1773662399999, "quote_volume": 74183.50213, "trades": 988, "taker_buy_base": 560078.8, "taker_buy_quote": 46126.87714 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0818, "close": 0.0823, "volume": 704656.0, "close_time": 1773665999999, "quote_volume": 58015.09459, "trades": 1149, "taker_buy_base": 390169.7, "taker_buy_quote": 32133.77698 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0823, "high": 0.0825, "low": 0.0818, "close": 0.0821, "volume": 544396.5, "close_time": 1773669599999, "quote_volume": 44736.99265, "trades": 584, "taker_buy_base": 253787.1, "taker_buy_quote": 20875.37687 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.082, "high": 0.0825, "low": 0.081, "close": 0.0816, "volume": 598134.1, "close_time": 1773673199999, "quote_volume": 48881.16739, "trades": 699, "taker_buy_base": 311207.5, "taker_buy_quote": 25474.79701 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0817, "high": 0.0821, "low": 0.0814, "close": 0.0817, "volume": 332966.7, "close_time": 1773676799999, "quote_volume": 27251.03366, "trades": 454, "taker_buy_base": 174601.4, "taker_buy_quote": 14290.91437 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0818, "high": 0.0825, "low": 0.0817, "close": 0.0823, "volume": 357904.7, "close_time": 1773680399999, "quote_volume": 29411.64653, "trades": 516, "taker_buy_base": 176261.9, "taker_buy_quote": 14477.59287 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0823, "high": 0.0827, "low": 0.0822, "close": 0.0824, "volume": 117107.1, "close_time": 1773683999999, "quote_volume": 9651.01194, "trades": 156, "taker_buy_base": 55243.2, "taker_buy_quote": 4555.24442 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0823, "close": 0.0827, "volume": 186183.9, "close_time": 1773687599999, "quote_volume": 15381.23345, "trades": 320, "taker_buy_base": 109590.2, "taker_buy_quote": 9055.11586 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0826, "high": 0.0829, "low": 0.0823, "close": 0.0824, "volume": 251497.0, "close_time": 1773691199999, "quote_volume": 20765.47034, "trades": 288, "taker_buy_base": 105721.3, "taker_buy_quote": 8733.41186 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0818, "close": 0.0824, "volume": 1184548.9, "close_time": 1773694799999, "quote_volume": 97244.38515, "trades": 594, "taker_buy_base": 929503.5, "taker_buy_quote": 76287.64049 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0825, "high": 0.083, "low": 0.0824, "close": 0.0828, "volume": 351369.1, "close_time": 1773698399999, "quote_volume": 29031.46213, "trades": 607, "taker_buy_base": 186059.4, "taker_buy_quote": 15376.4846 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0828, "high": 0.0835, "low": 0.0825, "close": 0.0831, "volume": 616042.7, "close_time": 1773701999999, "quote_volume": 51110.13633, "trades": 682, "taker_buy_base": 296488.9, "taker_buy_quote": 24607.07654 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.083, "high": 0.0833, "low": 0.0825, "close": 0.0826, "volume": 792295.9, "close_time": 1773705599999, "quote_volume": 65638.99708, "trades": 1115, "taker_buy_base": 378950.5, "taker_buy_quote": 31412.59308 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0827, "high": 0.0831, "low": 0.082, "close": 0.083, "volume": 381591.3, "close_time": 1773709199999, "quote_volume": 31556.45705, "trades": 605, "taker_buy_base": 221646.6, "taker_buy_quote": 18336.4828 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0831, "high": 0.0832, "low": 0.082, "close": 0.0823, "volume": 324032.7, "close_time": 1773712799999, "quote_volume": 26809.03503, "trades": 492, "taker_buy_base": 159460.1, "taker_buy_quote": 13196.18599 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0818, "close": 0.0819, "volume": 170412.6, "close_time": 1773716399999, "quote_volume": 13984.53277, "trades": 413, "taker_buy_base": 63824.6, "taker_buy_quote": 5239.1247 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.082, "high": 0.0822, "low": 0.0809, "close": 0.0817, "volume": 632678.6, "close_time": 1773719999999, "quote_volume": 51660.07373, "trades": 1152, "taker_buy_base": 359696.9, "taker_buy_quote": 29382.71315 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0803, "close": 0.081, "volume": 556941.7, "close_time": 1773723599999, "quote_volume": 45161.09735, "trades": 828, "taker_buy_base": 226539.3, "taker_buy_quote": 18365.24788 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0807, "close": 0.081, "volume": 125429.6, "close_time": 1773727199999, "quote_volume": 10153.32806, "trades": 171, "taker_buy_base": 76101.8, "taker_buy_quote": 6161.95145 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0809, "high": 0.0815, "low": 0.0808, "close": 0.0811, "volume": 405052.9, "close_time": 1773730799999, "quote_volume": 32903.39499, "trades": 304, "taker_buy_base": 200800.4, "taker_buy_quote": 16313.09328 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0811, "close": 0.082, "volume": 296335.3, "close_time": 1773734399999, "quote_volume": 24161.37466, "trades": 360, "taker_buy_base": 182762.1, "taker_buy_quote": 14914.80496 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.082, "high": 0.0823, "low": 0.0815, "close": 0.0818, "volume": 218725.9, "close_time": 1773737999999, "quote_volume": 17924.06752, "trades": 270, "taker_buy_base": 121123.4, "taker_buy_quote": 9929.30336 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0818, "high": 0.082, "low": 0.0812, "close": 0.0815, "volume": 711459.8, "close_time": 1773741599999, "quote_volume": 57990.21681, "trades": 474, "taker_buy_base": 306978.3, "taker_buy_quote": 25024.63123 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0815, "high": 0.0826, "low": 0.0813, "close": 0.082, "volume": 810609.1, "close_time": 1773745199999, "quote_volume": 66413.20036, "trades": 784, "taker_buy_base": 443654.7, "taker_buy_quote": 36347.39543 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.082, "high": 0.0828, "low": 0.0819, "close": 0.0825, "volume": 302723.1, "close_time": 1773748799999, "quote_volume": 24949.95697, "trades": 534, "taker_buy_base": 206395.5, "taker_buy_quote": 17011.46596 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0817, "close": 0.0819, "volume": 401921.5, "close_time": 1773752399999, "quote_volume": 33066.66686, "trades": 413, "taker_buy_base": 203735.3, "taker_buy_quote": 16770.86273 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0817, "close": 0.082, "volume": 247614.1, "close_time": 1773755999999, "quote_volume": 20299.85756, "trades": 397, "taker_buy_base": 110326.7, "taker_buy_quote": 9037.62099 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0819, "high": 0.0823, "low": 0.0818, "close": 0.0823, "volume": 146410.6, "close_time": 1773759599999, "quote_volume": 12024.1321, "trades": 459, "taker_buy_base": 90709.9, "taker_buy_quote": 7452.57559 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0818, "close": 0.0827, "volume": 325868.5, "close_time": 1773763199999, "quote_volume": 26802.95271, "trades": 425, "taker_buy_base": 154568.2, "taker_buy_quote": 12726.99112 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0827, "high": 0.083, "low": 0.0826, "close": 0.0826, "volume": 114075.2, "close_time": 1773766799999, "quote_volume": 9440.10553, "trades": 490, "taker_buy_base": 41785.8, "taker_buy_quote": 3459.3287 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0827, "high": 0.0828, "low": 0.0823, "close": 0.0827, "volume": 123226.3, "close_time": 1773770399999, "quote_volume": 10177.534, "trades": 196, "taker_buy_base": 47548.6, "taker_buy_quote": 3927.78855 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0827, "high": 0.0829, "low": 0.0823, "close": 0.0824, "volume": 184389.0, "close_time": 1773773999999, "quote_volume": 15217.5034, "trades": 179, "taker_buy_base": 72737.2, "taker_buy_quote": 6003.58029 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0824, "high": 0.0831, "low": 0.0824, "close": 0.0827, "volume": 209883.9, "close_time": 1773777599999, "quote_volume": 17369.84046, "trades": 464, "taker_buy_base": 108012.9, "taker_buy_quote": 8941.664 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0827, "high": 0.0829, "low": 0.0826, "close": 0.0827, "volume": 249246.4, "close_time": 1773781199999, "quote_volume": 20615.72925, "trades": 360, "taker_buy_base": 94876.7, "taker_buy_quote": 7849.34575 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0825, "close": 0.0831, "volume": 78531.2, "close_time": 1773784799999, "quote_volume": 6500.87443, "trades": 296, "taker_buy_base": 25533.3, "taker_buy_quote": 2115.16673 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0831, "high": 0.0833, "low": 0.0829, "close": 0.0833, "volume": 233128.8, "close_time": 1773788399999, "quote_volume": 19385.66584, "trades": 223, "taker_buy_base": 137392.9, "taker_buy_quote": 11428.38608 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0833, "high": 0.0835, "low": 0.0828, "close": 0.083, "volume": 320965.0, "close_time": 1773791999999, "quote_volume": 26715.43773, "trades": 365, "taker_buy_base": 169678.5, "taker_buy_quote": 14128.36361 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.083, "high": 0.0835, "low": 0.0817, "close": 0.0822, "volume": 668968.3, "close_time": 1773795599999, "quote_volume": 55200.93929, "trades": 685, "taker_buy_base": 268639.7, "taker_buy_quote": 22190.93718 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0822, "high": 0.0826, "low": 0.0822, "close": 0.0825, "volume": 239973.8, "close_time": 1773799199999, "quote_volume": 19797.13045, "trades": 272, "taker_buy_base": 116254.1, "taker_buy_quote": 9592.17768 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0823, "close": 0.0824, "volume": 210369.0, "close_time": 1773802799999, "quote_volume": 17353.49786, "trades": 238, "taker_buy_base": 83821.3, "taker_buy_quote": 6917.80843 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0824, "high": 0.0831, "low": 0.0824, "close": 0.0826, "volume": 155384.7, "close_time": 1773806399999, "quote_volume": 12836.68218, "trades": 372, "taker_buy_base": 74260.2, "taker_buy_quote": 6135.17354 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0826, "high": 0.0827, "low": 0.0824, "close": 0.0826, "volume": 81047.3, "close_time": 1773809999999, "quote_volume": 6691.11679, "trades": 112, "taker_buy_base": 45756.6, "taker_buy_quote": 3779.29631 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0827, "high": 0.0829, "low": 0.0822, "close": 0.0824, "volume": 177451.9, "close_time": 1773813599999, "quote_volume": 14659.44615, "trades": 196, "taker_buy_base": 88584.8, "taker_buy_quote": 7322.49809 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0824, "high": 0.084, "low": 0.0823, "close": 0.0835, "volume": 687696.2, "close_time": 1773817199999, "quote_volume": 57360.18045, "trades": 907, "taker_buy_base": 382831.7, "taker_buy_quote": 31936.15564 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0828, "close": 0.0832, "volume": 166292.1, "close_time": 1773820799999, "quote_volume": 13832.00869, "trades": 255, "taker_buy_base": 70723.6, "taker_buy_quote": 5882.65734 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0829, "close": 0.0832, "volume": 368268.5, "close_time": 1773824399999, "quote_volume": 30617.7733, "trades": 596, "taker_buy_base": 129986.2, "taker_buy_quote": 10813.8701 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0831, "high": 0.0833, "low": 0.0826, "close": 0.0828, "volume": 281166.5, "close_time": 1773827999999, "quote_volume": 23330.38219, "trades": 259, "taker_buy_base": 192003.9, "taker_buy_quote": 15938.24184 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0822, "close": 0.0823, "volume": 331755.6, "close_time": 1773831599999, "quote_volume": 27361.05612, "trades": 484, "taker_buy_base": 119739.5, "taker_buy_quote": 9874.05837 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0807, "close": 0.0811, "volume": 683441.3, "close_time": 1773835199999, "quote_volume": 55698.48145, "trades": 1105, "taker_buy_base": 354839.3, "taker_buy_quote": 28909.8556 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0798, "close": 0.0808, "volume": 619184.9, "close_time": 1773838799999, "quote_volume": 49866.01175, "trades": 992, "taker_buy_base": 295034.4, "taker_buy_quote": 23773.58904 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0801, "close": 0.0803, "volume": 375885.7, "close_time": 1773842399999, "quote_volume": 30223.00484, "trades": 369, "taker_buy_base": 262182.5, "taker_buy_quote": 21080.88065 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0803, "high": 0.0806, "low": 0.0791, "close": 0.0791, "volume": 415817.5, "close_time": 1773845999999, "quote_volume": 33220.75718, "trades": 1061, "taker_buy_base": 203042.2, "taker_buy_quote": 16215.93376 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0792, "high": 0.0797, "low": 0.0784, "close": 0.0795, "volume": 494430.5, "close_time": 1773849599999, "quote_volume": 39127.56241, "trades": 735, "taker_buy_base": 311135.0, "taker_buy_quote": 24620.45018 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0781, "close": 0.0783, "volume": 226143.6, "close_time": 1773853199999, "quote_volume": 17800.05706, "trades": 651, "taker_buy_base": 117048.3, "taker_buy_quote": 9212.32323 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0784, "high": 0.0789, "low": 0.0778, "close": 0.0787, "volume": 161824.7, "close_time": 1773856799999, "quote_volume": 12664.01768, "trades": 203, "taker_buy_base": 63274.0, "taker_buy_quote": 4951.98928 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0787, "high": 0.08, "low": 0.0785, "close": 0.0786, "volume": 377312.5, "close_time": 1773860399999, "quote_volume": 29951.52525, "trades": 500, "taker_buy_base": 221409.9, "taker_buy_quote": 17581.32508 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0787, "high": 0.0789, "low": 0.0783, "close": 0.0786, "volume": 265276.5, "close_time": 1773863999999, "quote_volume": 20846.17419, "trades": 172, "taker_buy_base": 146557.3, "taker_buy_quote": 11523.48876 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0787, "high": 0.0794, "low": 0.0782, "close": 0.0791, "volume": 144710.6, "close_time": 1773867599999, "quote_volume": 11369.66459, "trades": 298, "taker_buy_base": 105909.8, "taker_buy_quote": 8319.72024 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0791, "high": 0.0798, "low": 0.0791, "close": 0.0797, "volume": 69187.6, "close_time": 1773871199999, "quote_volume": 5505.38759, "trades": 193, "taker_buy_base": 38118.1, "taker_buy_quote": 3032.88993 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0792, "close": 0.0794, "volume": 87679.1, "close_time": 1773874799999, "quote_volume": 6953.30675, "trades": 76, "taker_buy_base": 33407.6, "taker_buy_quote": 2651.43645 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0792, "close": 0.0793, "volume": 206569.7, "close_time": 1773878399999, "quote_volume": 16387.36452, "trades": 259, "taker_buy_base": 99339.5, "taker_buy_quote": 7884.677 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0792, "high": 0.0796, "low": 0.0788, "close": 0.0792, "volume": 350935.8, "close_time": 1773881999999, "quote_volume": 27802.02183, "trades": 450, "taker_buy_base": 174078.6, "taker_buy_quote": 13800.71497 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0785, "close": 0.079, "volume": 171737.5, "close_time": 1773885599999, "quote_volume": 13532.28012, "trades": 500, "taker_buy_base": 96050.7, "taker_buy_quote": 7570.71534 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.079, "high": 0.0797, "low": 0.0788, "close": 0.0794, "volume": 221899.8, "close_time": 1773889199999, "quote_volume": 17635.28855, "trades": 361, "taker_buy_base": 147265.6, "taker_buy_quote": 11701.76941 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0792, "close": 0.0792, "volume": 92865.3, "close_time": 1773892799999, "quote_volume": 7377.52336, "trades": 159, "taker_buy_base": 33322.0, "taker_buy_quote": 2648.18763 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0789, "close": 0.0795, "volume": 98393.6, "close_time": 1773896399999, "quote_volume": 7795.03618, "trades": 177, "taker_buy_base": 49896.6, "taker_buy_quote": 3955.51105 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0794, "high": 0.0796, "low": 0.0787, "close": 0.0787, "volume": 92392.3, "close_time": 1773899999999, "quote_volume": 7322.99374, "trades": 126, "taker_buy_base": 35992.3, "taker_buy_quote": 2856.66486 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0788, "high": 0.079, "low": 0.0784, "close": 0.0787, "volume": 63460.1, "close_time": 1773903599999, "quote_volume": 4989.91591, "trades": 62, "taker_buy_base": 28926.7, "taker_buy_quote": 2277.57392 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0787, "high": 0.0787, "low": 0.077, "close": 0.078, "volume": 661709.1, "close_time": 1773907199999, "quote_volume": 51453.86432, "trades": 652, "taker_buy_base": 254048.5, "taker_buy_quote": 19792.03776 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0779, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 90690.8, "close_time": 1773910799999, "quote_volume": 7059.31683, "trades": 94, "taker_buy_base": 30474.3, "taker_buy_quote": 2372.21571 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.078, "high": 0.0788, "low": 0.078, "close": 0.0787, "volume": 130412.9, "close_time": 1773914399999, "quote_volume": 10226.92601, "trades": 167, "taker_buy_base": 83962.3, "taker_buy_quote": 6586.91034 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0786, "high": 0.0792, "low": 0.0781, "close": 0.0781, "volume": 355567.6, "close_time": 1773917999999, "quote_volume": 27995.86613, "trades": 442, "taker_buy_base": 206553.8, "taker_buy_quote": 16284.75721 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0779, "close": 0.078, "volume": 147714.0, "close_time": 1773921599999, "quote_volume": 11526.49445, "trades": 90, "taker_buy_base": 95952.9, "taker_buy_quote": 7488.19852 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0779, "high": 0.0779, "low": 0.077, "close": 0.0771, "volume": 137537.9, "close_time": 1773925199999, "quote_volume": 10642.48305, "trades": 164, "taker_buy_base": 62868.3, "taker_buy_quote": 4866.70783 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0771, "high": 0.078, "low": 0.0767, "close": 0.0778, "volume": 288403.5, "close_time": 1773928799999, "quote_volume": 22283.17899, "trades": 329, "taker_buy_base": 157655.1, "taker_buy_quote": 12185.49047 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0779, "high": 0.078, "low": 0.077, "close": 0.0777, "volume": 172532.4, "close_time": 1773932399999, "quote_volume": 13363.58893, "trades": 227, "taker_buy_base": 84507.2, "taker_buy_quote": 6545.32978 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0777, "high": 0.078, "low": 0.0768, "close": 0.0776, "volume": 132911.8, "close_time": 1773935999999, "quote_volume": 10262.75125, "trades": 191, "taker_buy_base": 79120.5, "taker_buy_quote": 6111.22805 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0772, "close": 0.0773, "volume": 81970.1, "close_time": 1773939599999, "quote_volume": 6352.61665, "trades": 168, "taker_buy_base": 40934.3, "taker_buy_quote": 3172.46174 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0772, "high": 0.0778, "low": 0.0769, "close": 0.0778, "volume": 165863.8, "close_time": 1773943199999, "quote_volume": 12823.22304, "trades": 217, "taker_buy_base": 63138.5, "taker_buy_quote": 4881.27112 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0772, "close": 0.0773, "volume": 84079.1, "close_time": 1773946799999, "quote_volume": 6510.92739, "trades": 142, "taker_buy_base": 49779.5, "taker_buy_quote": 3854.36775 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0774, "high": 0.0781, "low": 0.0774, "close": 0.0777, "volume": 112139.7, "close_time": 1773950399999, "quote_volume": 8712.88275, "trades": 121, "taker_buy_base": 49648.2, "taker_buy_quote": 3860.54655 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0777, "high": 0.078, "low": 0.0777, "close": 0.078, "volume": 21435.9, "close_time": 1773953999999, "quote_volume": 1669.31928, "trades": 34, "taker_buy_base": 15150.0, "taker_buy_quote": 1180.055 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4375.5, "close_time": 1773957599999, "quote_volume": 341.26987, "trades": 18, "taker_buy_base": 4184.2, "taker_buy_quote": 326.3676 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0773, "close": 0.0776, "volume": 137403.1, "close_time": 1773961199999, "quote_volume": 10633.71657, "trades": 105, "taker_buy_base": 108535.1, "taker_buy_quote": 8394.89744 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0773, "close": 0.0776, "volume": 119552.7, "close_time": 1773964799999, "quote_volume": 9264.17746, "trades": 96, "taker_buy_base": 59779.9, "taker_buy_quote": 4633.82671 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0776, "high": 0.078, "low": 0.0775, "close": 0.0776, "volume": 326177.1, "close_time": 1773968399999, "quote_volume": 25347.45997, "trades": 302, "taker_buy_base": 153148.1, "taker_buy_quote": 11903.24287 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0777, "high": 0.0785, "low": 0.0777, "close": 0.078, "volume": 283480.5, "close_time": 1773971999999, "quote_volume": 22163.00539, "trades": 594, "taker_buy_base": 129681.3, "taker_buy_quote": 10144.52972 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.078, "high": 0.078, "low": 0.0773, "close": 0.0778, "volume": 156808.1, "close_time": 1773975599999, "quote_volume": 12171.73068, "trades": 116, "taker_buy_base": 62238.6, "taker_buy_quote": 4830.09468 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0778, "high": 0.0783, "low": 0.0777, "close": 0.0781, "volume": 96069.9, "close_time": 1773979199999, "quote_volume": 7492.43885, "trades": 151, "taker_buy_base": 59998.4, "taker_buy_quote": 4682.36711 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.078, "high": 0.078, "low": 0.0776, "close": 0.0779, "volume": 29700.0, "close_time": 1773982799999, "quote_volume": 2309.72787, "trades": 38, "taker_buy_base": 10351.4, "taker_buy_quote": 804.95104 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 15364.4, "close_time": 1773986399999, "quote_volume": 1196.65557, "trades": 21, "taker_buy_base": 7483.1, "taker_buy_quote": 582.8023 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 10188.2, "close_time": 1773989999999, "quote_volume": 792.47588, "trades": 23, "taker_buy_base": 6237.4, "taker_buy_quote": 485.26972 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0773, "close": 0.0776, "volume": 264182.7, "close_time": 1773993599999, "quote_volume": 20488.9583, "trades": 183, "taker_buy_base": 108059.4, "taker_buy_quote": 8382.4371 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0776, "close": 0.078, "volume": 76194.2, "close_time": 1773997199999, "quote_volume": 5930.52745, "trades": 200, "taker_buy_base": 37039.4, "taker_buy_quote": 2882.67815 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0778, "high": 0.078, "low": 0.0776, "close": 0.0778, "volume": 94748.9, "close_time": 1774000799999, "quote_volume": 7359.90579, "trades": 119, "taker_buy_base": 53553.8, "taker_buy_quote": 4160.56177 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0778, "high": 0.078, "low": 0.0775, "close": 0.0777, "volume": 87002.0, "close_time": 1774004399999, "quote_volume": 6758.33075, "trades": 79, "taker_buy_base": 39495.8, "taker_buy_quote": 3068.47111 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0776, "high": 0.0779, "low": 0.0771, "close": 0.0775, "volume": 408028.4, "close_time": 1774007999999, "quote_volume": 31600.37449, "trades": 242, "taker_buy_base": 155096.9, "taker_buy_quote": 12019.01624 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0772, "close": 0.0772, "volume": 156427.2, "close_time": 1774011599999, "quote_volume": 12108.09305, "trades": 192, "taker_buy_base": 70324.7, "taker_buy_quote": 5444.45934 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0773, "high": 0.0777, "low": 0.077, "close": 0.0771, "volume": 145011.6, "close_time": 1774015199999, "quote_volume": 11210.52378, "trades": 157, "taker_buy_base": 94233.6, "taker_buy_quote": 7288.0879 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0769, "close": 0.077, "volume": 68602.0, "close_time": 1774018799999, "quote_volume": 5294.84653, "trades": 139, "taker_buy_base": 31362.7, "taker_buy_quote": 2421.83947 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.077, "high": 0.0775, "low": 0.0767, "close": 0.0771, "volume": 223373.1, "close_time": 1774022399999, "quote_volume": 17206.18636, "trades": 288, "taker_buy_base": 82557.4, "taker_buy_quote": 6367.19258 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0772, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 28315.7, "close_time": 1774025999999, "quote_volume": 2184.60684, "trades": 79, "taker_buy_base": 13110.4, "taker_buy_quote": 1011.54103 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0767, "close": 0.0771, "volume": 45144.1, "close_time": 1774029599999, "quote_volume": 3470.48585, "trades": 146, "taker_buy_base": 27889.4, "taker_buy_quote": 2143.21777 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0764, "close": 0.0764, "volume": 300044.0, "close_time": 1774033199999, "quote_volume": 22984.64936, "trades": 615, "taker_buy_base": 149014.5, "taker_buy_quote": 11415.09394 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0764, "high": 0.0766, "low": 0.0759, "close": 0.0766, "volume": 457517.1, "close_time": 1774036799999, "quote_volume": 34867.82579, "trades": 444, "taker_buy_base": 77550.1, "taker_buy_quote": 5914.27309 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0765, "high": 0.0768, "low": 0.0762, "close": 0.0768, "volume": 50948.5, "close_time": 1774040399999, "quote_volume": 3902.15168, "trades": 70, "taker_buy_base": 43888.0, "taker_buy_quote": 3361.87589 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0768, "high": 0.0774, "low": 0.0766, "close": 0.0774, "volume": 70974.6, "close_time": 1774043999999, "quote_volume": 5465.25611, "trades": 124, "taker_buy_base": 34674.0, "taker_buy_quote": 2675.98276 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0777, "volume": 53255.0, "close_time": 1774047599999, "quote_volume": 4137.76655, "trades": 104, "taker_buy_base": 24403.2, "taker_buy_quote": 1895.7034 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0772, "close": 0.0775, "volume": 30176.7, "close_time": 1774051199999, "quote_volume": 2335.07542, "trades": 45, "taker_buy_base": 8027.6, "taker_buy_quote": 620.88876 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0774, "high": 0.0778, "low": 0.0774, "close": 0.0776, "volume": 92060.2, "close_time": 1774054799999, "quote_volume": 7143.79532, "trades": 121, "taker_buy_base": 41897.0, "taker_buy_quote": 3252.06174 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0773, "close": 0.0773, "volume": 40079.2, "close_time": 1774058399999, "quote_volume": 3109.62186, "trades": 45, "taker_buy_base": 13623.6, "taker_buy_quote": 1057.51108 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0774, "high": 0.0777, "low": 0.0774, "close": 0.0777, "volume": 145921.5, "close_time": 1774061999999, "quote_volume": 11301.73391, "trades": 50, "taker_buy_base": 131505.6, "taker_buy_quote": 10185.0452 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 29964.5, "close_time": 1774065599999, "quote_volume": 2324.07025, "trades": 58, "taker_buy_base": 8332.6, "taker_buy_quote": 646.21326 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 10942.1, "close_time": 1774069199999, "quote_volume": 847.99912, "trades": 15, "taker_buy_base": 3171.9, "taker_buy_quote": 245.82954 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0776, "high": 0.0779, "low": 0.0774, "close": 0.0775, "volume": 196396.4, "close_time": 1774072799999, "quote_volume": 15248.45111, "trades": 426, "taker_buy_base": 135919.0, "taker_buy_quote": 10555.09661 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 31772.4, "close_time": 1774076399999, "quote_volume": 2463.09487, "trades": 58, "taker_buy_base": 15888.8, "taker_buy_quote": 1231.6785 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 5531.0, "close_time": 1774079999999, "quote_volume": 428.10707, "trades": 13, "taker_buy_base": 3789.2, "taker_buy_quote": 293.29175 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 30734.9, "close_time": 1774083599999, "quote_volume": 2377.7993, "trades": 67, "taker_buy_base": 23650.1, "taker_buy_quote": 1830.49858 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0775, "high": 0.0776, "low": 0.077, "close": 0.077, "volume": 26840.3, "close_time": 1774087199999, "quote_volume": 2076.35599, "trades": 85, "taker_buy_base": 10518.4, "taker_buy_quote": 814.25482 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0769, "volume": 24249.9, "close_time": 1774090799999, "quote_volume": 1864.70908, "trades": 29, "taker_buy_base": 7558.7, "taker_buy_quote": 581.34587 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 5767.8, "close_time": 1774094399999, "quote_volume": 443.10799, "trades": 16, "taker_buy_base": 4489.0, "taker_buy_quote": 344.89615 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5959.5, "close_time": 1774097999999, "quote_volume": 458.28555, "trades": 11, "taker_buy_base": 1033.0, "taker_buy_quote": 79.4377 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 45062.5, "close_time": 1774101599999, "quote_volume": 3460.8, "trades": 13, "taker_buy_base": 40682.7, "taker_buy_quote": 3124.43136 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0769, "high": 0.0772, "low": 0.0766, "close": 0.0766, "volume": 53013.4, "close_time": 1774105199999, "quote_volume": 4079.4483, "trades": 172, "taker_buy_base": 29033.6, "taker_buy_quote": 2236.47832 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0766, "high": 0.0771, "low": 0.0766, "close": 0.077, "volume": 150783.5, "close_time": 1774108799999, "quote_volume": 11596.3689, "trades": 172, "taker_buy_base": 51743.5, "taker_buy_quote": 3981.90966 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.077, "high": 0.0771, "low": 0.0766, "close": 0.0767, "volume": 21133.0, "close_time": 1774112399999, "quote_volume": 1621.82181, "trades": 46, "taker_buy_base": 14285.7, "taker_buy_quote": 1096.33995 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 62377.2, "close_time": 1774115999999, "quote_volume": 4791.0022, "trades": 59, "taker_buy_base": 43271.2, "taker_buy_quote": 3324.33322 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.0769, "volume": 17176.0, "close_time": 1774119599999, "quote_volume": 1317.62076, "trades": 21, "taker_buy_base": 2699.2, "taker_buy_quote": 207.07904 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 77491.8, "close_time": 1774123199999, "quote_volume": 5947.73985, "trades": 250, "taker_buy_base": 33663.8, "taker_buy_quote": 2585.27064 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 18230.2, "close_time": 1774126799999, "quote_volume": 1398.60616, "trades": 24, "taker_buy_base": 11941.6, "taker_buy_quote": 916.15842 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0765, "close": 0.0769, "volume": 205085.2, "close_time": 1774130399999, "quote_volume": 15725.98642, "trades": 252, "taker_buy_base": 120883.2, "taker_buy_quote": 9275.33919 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 45003.5, "close_time": 1774133999999, "quote_volume": 3450.68818, "trades": 87, "taker_buy_base": 19111.4, "taker_buy_quote": 1465.31323 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0757, "close": 0.0764, "volume": 2302173.4, "close_time": 1774137599999, "quote_volume": 175582.4981, "trades": 2062, "taker_buy_base": 1581837.4, "taker_buy_quote": 120710.11173 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0763, "high": 0.0764, "low": 0.0747, "close": 0.0748, "volume": 1355523.7, "close_time": 1774141199999, "quote_volume": 102536.06279, "trades": 904, "taker_buy_base": 647955.4, "taker_buy_quote": 49002.93447 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0748, "high": 0.0752, "low": 0.0747, "close": 0.0751, "volume": 140257.5, "close_time": 1774144799999, "quote_volume": 10521.59402, "trades": 166, "taker_buy_base": 76103.6, "taker_buy_quote": 5710.973 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0752, "high": 0.0756, "low": 0.075, "close": 0.0755, "volume": 115343.9, "close_time": 1774148399999, "quote_volume": 8681.72726, "trades": 196, "taker_buy_base": 67303.8, "taker_buy_quote": 5068.53059 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0748, "close": 0.0748, "volume": 746542.7, "close_time": 1774151999999, "quote_volume": 56111.26482, "trades": 856, "taker_buy_base": 460523.8, "taker_buy_quote": 34612.97413 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0747, "close": 0.0753, "volume": 158861.0, "close_time": 1774155599999, "quote_volume": 11921.01218, "trades": 429, "taker_buy_base": 119260.9, "taker_buy_quote": 8951.12486 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0749, "close": 0.0752, "volume": 79760.9, "close_time": 1774159199999, "quote_volume": 5995.64301, "trades": 196, "taker_buy_base": 43514.4, "taker_buy_quote": 3272.36904 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 71993.4, "close_time": 1774162799999, "quote_volume": 5387.60097, "trades": 133, "taker_buy_base": 37063.7, "taker_buy_quote": 2774.73832 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0748, "high": 0.0751, "low": 0.0739, "close": 0.074, "volume": 418013.3, "close_time": 1774166399999, "quote_volume": 31073.47588, "trades": 384, "taker_buy_base": 164854.1, "taker_buy_quote": 12254.05207 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0741, "high": 0.0743, "low": 0.0737, "close": 0.0742, "volume": 289036.5, "close_time": 1774169999999, "quote_volume": 21370.9749, "trades": 422, "taker_buy_base": 212728.1, "taker_buy_quote": 15733.19571 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0743, "high": 0.0749, "low": 0.0742, "close": 0.0745, "volume": 156712.2, "close_time": 1774173599999, "quote_volume": 11674.97376, "trades": 267, "taker_buy_base": 111256.4, "taker_buy_quote": 8292.96582 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0745, "high": 0.0745, "low": 0.0739, "close": 0.074, "volume": 140802.6, "close_time": 1774177199999, "quote_volume": 10445.31642, "trades": 107, "taker_buy_base": 44414.7, "taker_buy_quote": 3293.82067 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.074, "high": 0.0742, "low": 0.0738, "close": 0.0739, "volume": 234655.5, "close_time": 1774180799999, "quote_volume": 17373.71795, "trades": 284, "taker_buy_base": 104345.7, "taker_buy_quote": 7728.04851 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.074, "high": 0.0743, "low": 0.0738, "close": 0.074, "volume": 335756.2, "close_time": 1774184399999, "quote_volume": 24879.58734, "trades": 323, "taker_buy_base": 185496.9, "taker_buy_quote": 13749.2163 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0741, "high": 0.0744, "low": 0.0737, "close": 0.0738, "volume": 125696.7, "close_time": 1774187999999, "quote_volume": 9308.96698, "trades": 137, "taker_buy_base": 50762.8, "taker_buy_quote": 3765.6703 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0739, "high": 0.0745, "low": 0.0738, "close": 0.0739, "volume": 222442.1, "close_time": 1774191599999, "quote_volume": 16492.13682, "trades": 353, "taker_buy_base": 141739.4, "taker_buy_quote": 10510.89374 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0741, "high": 0.0745, "low": 0.0739, "close": 0.074, "volume": 110707.7, "close_time": 1774195199999, "quote_volume": 8216.37715, "trades": 198, "taker_buy_base": 69080.9, "taker_buy_quote": 5131.28444 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 53728.5, "close_time": 1774198799999, "quote_volume": 3981.49724, "trades": 141, "taker_buy_base": 33199.7, "taker_buy_quote": 2461.33154 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0741, "high": 0.0743, "low": 0.0737, "close": 0.074, "volume": 65289.4, "close_time": 1774202399999, "quote_volume": 4828.20402, "trades": 88, "taker_buy_base": 36784.4, "taker_buy_quote": 2720.69166 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0739, "high": 0.074, "low": 0.0732, "close": 0.0734, "volume": 91835.8, "close_time": 1774205999999, "quote_volume": 6753.00314, "trades": 131, "taker_buy_base": 44633.2, "taker_buy_quote": 3282.53627 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0727, "close": 0.0728, "volume": 201995.8, "close_time": 1774209599999, "quote_volume": 14758.08411, "trades": 239, "taker_buy_base": 71331.2, "taker_buy_quote": 5215.04684 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0729, "high": 0.0732, "low": 0.0728, "close": 0.0729, "volume": 57522.6, "close_time": 1774213199999, "quote_volume": 4198.4807, "trades": 62, "taker_buy_base": 28353.2, "taker_buy_quote": 2070.89788 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0719, "close": 0.0721, "volume": 231325.9, "close_time": 1774216799999, "quote_volume": 16730.24707, "trades": 241, "taker_buy_base": 104149.6, "taker_buy_quote": 7538.23198 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0721, "high": 0.073, "low": 0.0719, "close": 0.0729, "volume": 113991.3, "close_time": 1774220399999, "quote_volume": 8265.16343, "trades": 149, "taker_buy_base": 54881.4, "taker_buy_quote": 3982.01762 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0729, "high": 0.0733, "low": 0.0727, "close": 0.0727, "volume": 96422.6, "close_time": 1774223999999, "quote_volume": 7045.16503, "trades": 80, "taker_buy_base": 65230.0, "taker_buy_quote": 4768.82248 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0728, "high": 0.0732, "low": 0.072, "close": 0.0727, "volume": 433466.0, "close_time": 1774227599999, "quote_volume": 31518.76846, "trades": 379, "taker_buy_base": 249587.3, "taker_buy_quote": 18153.10101 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0724, "close": 0.0727, "volume": 202959.9, "close_time": 1774231199999, "quote_volume": 14762.09776, "trades": 157, "taker_buy_base": 98600.5, "taker_buy_quote": 7175.97575 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0723, "close": 0.0729, "volume": 180700.1, "close_time": 1774234799999, "quote_volume": 13160.26713, "trades": 123, "taker_buy_base": 122418.0, "taker_buy_quote": 8920.38434 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.073, "high": 0.0733, "low": 0.0725, "close": 0.0725, "volume": 121418.1, "close_time": 1774238399999, "quote_volume": 8856.95686, "trades": 116, "taker_buy_base": 55712.5, "taker_buy_quote": 4062.25432 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 76799.4, "close_time": 1774241999999, "quote_volume": 5579.8694, "trades": 89, "taker_buy_base": 46793.8, "taker_buy_quote": 3400.8695 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0728, "high": 0.073, "low": 0.0724, "close": 0.0726, "volume": 121817.0, "close_time": 1774245599999, "quote_volume": 8856.91565, "trades": 166, "taker_buy_base": 57443.5, "taker_buy_quote": 4176.86979 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0716, "close": 0.0721, "volume": 82619.8, "close_time": 1774249199999, "quote_volume": 5943.85498, "trades": 126, "taker_buy_base": 44297.4, "taker_buy_quote": 3188.43534 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.072, "high": 0.0723, "low": 0.0715, "close": 0.072, "volume": 162317.0, "close_time": 1774252799999, "quote_volume": 11676.38662, "trades": 146, "taker_buy_base": 82478.8, "taker_buy_quote": 5937.03356 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.072, "high": 0.0725, "low": 0.0714, "close": 0.0717, "volume": 376826.0, "close_time": 1774256399999, "quote_volume": 27075.88372, "trades": 304, "taker_buy_base": 71264.9, "taker_buy_quote": 5140.08056 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0717, "high": 0.0721, "low": 0.0714, "close": 0.072, "volume": 344366.7, "close_time": 1774259999999, "quote_volume": 24677.50894, "trades": 291, "taker_buy_base": 204673.3, "taker_buy_quote": 14670.97216 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0721, "high": 0.0724, "low": 0.072, "close": 0.0722, "volume": 132848.0, "close_time": 1774263599999, "quote_volume": 9597.02622, "trades": 169, "taker_buy_base": 70803.9, "taker_buy_quote": 5115.77282 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0723, "high": 0.0747, "low": 0.0723, "close": 0.0741, "volume": 1301252.1, "close_time": 1774267199999, "quote_volume": 96190.39087, "trades": 1746, "taker_buy_base": 648695.1, "taker_buy_quote": 47930.65752 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0734, "close": 0.0743, "volume": 277892.4, "close_time": 1774270799999, "quote_volume": 20532.17066, "trades": 303, "taker_buy_base": 132768.8, "taker_buy_quote": 9820.41152 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0744, "high": 0.0747, "low": 0.0742, "close": 0.0746, "volume": 146266.6, "close_time": 1774274399999, "quote_volume": 10874.70259, "trades": 228, "taker_buy_base": 70612.6, "taker_buy_quote": 5252.38251 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0747, "high": 0.075, "low": 0.0744, "close": 0.0745, "volume": 113304.2, "close_time": 1774277999999, "quote_volume": 8462.05816, "trades": 202, "taker_buy_base": 46499.9, "taker_buy_quote": 3471.05633 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0736, "close": 0.0736, "volume": 155199.7, "close_time": 1774281599999, "quote_volume": 11498.19356, "trades": 188, "taker_buy_base": 110151.7, "taker_buy_quote": 8161.197 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0737, "high": 0.0742, "low": 0.0735, "close": 0.0741, "volume": 289420.0, "close_time": 1774285199999, "quote_volume": 21380.67367, "trades": 245, "taker_buy_base": 173967.8, "taker_buy_quote": 12850.10515 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0742, "high": 0.0749, "low": 0.0742, "close": 0.0747, "volume": 145376.8, "close_time": 1774288799999, "quote_volume": 10837.52749, "trades": 357, "taker_buy_base": 72032.9, "taker_buy_quote": 5367.15606 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0745, "close": 0.0749, "volume": 339375.6, "close_time": 1774292399999, "quote_volume": 25340.27614, "trades": 903, "taker_buy_base": 213718.9, "taker_buy_quote": 15959.12888 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0749, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 143020.8, "close_time": 1774295999999, "quote_volume": 10701.66128, "trades": 475, "taker_buy_base": 69492.8, "taker_buy_quote": 5202.56347 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0747, "high": 0.0759, "low": 0.0747, "close": 0.0756, "volume": 1020033.3, "close_time": 1774299599999, "quote_volume": 76975.33087, "trades": 331, "taker_buy_base": 571107.8, "taker_buy_quote": 43097.61881 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0757, "high": 0.0758, "low": 0.0754, "close": 0.0755, "volume": 287134.2, "close_time": 1774303199999, "quote_volume": 21711.05424, "trades": 351, "taker_buy_base": 83078.2, "taker_buy_quote": 6287.13091 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0751, "close": 0.0752, "volume": 228421.3, "close_time": 1774306799999, "quote_volume": 17223.42468, "trades": 197, "taker_buy_base": 101272.5, "taker_buy_quote": 7640.98764 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0752, "high": 0.0766, "low": 0.0749, "close": 0.076, "volume": 950275.2, "close_time": 1774310399999, "quote_volume": 72095.33922, "trades": 1048, "taker_buy_base": 477437.6, "taker_buy_quote": 36259.99739 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0753, "close": 0.0755, "volume": 267500.7, "close_time": 1774313999999, "quote_volume": 20193.01988, "trades": 213, "taker_buy_base": 100799.6, "taker_buy_quote": 7609.95618 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0755, "high": 0.0759, "low": 0.0753, "close": 0.0755, "volume": 421037.0, "close_time": 1774317599999, "quote_volume": 31827.20847, "trades": 340, "taker_buy_base": 214479.9, "taker_buy_quote": 16223.38375 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0754, "close": 0.0755, "volume": 139301.6, "close_time": 1774321199999, "quote_volume": 10535.71846, "trades": 108, "taker_buy_base": 82706.9, "taker_buy_quote": 6255.97776 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0755, "high": 0.0756, "low": 0.0751, "close": 0.0756, "volume": 306415.3, "close_time": 1774324799999, "quote_volume": 23087.34902, "trades": 126, "taker_buy_base": 101078.0, "taker_buy_quote": 7630.245 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0751, "close": 0.0753, "volume": 174380.3, "close_time": 1774328399999, "quote_volume": 13131.0673, "trades": 270, "taker_buy_base": 92436.7, "taker_buy_quote": 6963.64379 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.075, "volume": 122713.1, "close_time": 1774331999999, "quote_volume": 9215.13439, "trades": 246, "taker_buy_base": 41215.6, "taker_buy_quote": 3096.19416 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0748, "close": 0.0752, "volume": 197857.0, "close_time": 1774335599999, "quote_volume": 14852.67921, "trades": 200, "taker_buy_base": 118043.7, "taker_buy_quote": 8866.64467 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0751, "high": 0.0754, "low": 0.075, "close": 0.0754, "volume": 225905.0, "close_time": 1774339199999, "quote_volume": 16963.72908, "trades": 295, "taker_buy_base": 163572.4, "taker_buy_quote": 12281.3472 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0751, "close": 0.0752, "volume": 124475.1, "close_time": 1774342799999, "quote_volume": 9377.46296, "trades": 353, "taker_buy_base": 59519.5, "taker_buy_quote": 4487.15166 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0747, "close": 0.0749, "volume": 223722.9, "close_time": 1774346399999, "quote_volume": 16734.49232, "trades": 186, "taker_buy_base": 103267.3, "taker_buy_quote": 7724.24871 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0748, "high": 0.0755, "low": 0.0748, "close": 0.0751, "volume": 265249.8, "close_time": 1774349999999, "quote_volume": 19930.68836, "trades": 191, "taker_buy_base": 129823.3, "taker_buy_quote": 9759.12175 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0751, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 167271.4, "close_time": 1774353599999, "quote_volume": 12560.81402, "trades": 142, "taker_buy_base": 75271.1, "taker_buy_quote": 5653.93208 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0748, "close": 0.0749, "volume": 236748.8, "close_time": 1774357199999, "quote_volume": 17761.02806, "trades": 130, "taker_buy_base": 58490.4, "taker_buy_quote": 4392.33233 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.075, "high": 0.0751, "low": 0.0745, "close": 0.0746, "volume": 158582.0, "close_time": 1774360799999, "quote_volume": 11870.56368, "trades": 133, "taker_buy_base": 69531.2, "taker_buy_quote": 5207.44779 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0747, "high": 0.0748, "low": 0.074, "close": 0.0746, "volume": 980889.6, "close_time": 1774364399999, "quote_volume": 73039.76074, "trades": 366, "taker_buy_base": 348555.1, "taker_buy_quote": 25965.56406 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0746, "high": 0.0752, "low": 0.0745, "close": 0.0748, "volume": 135549.7, "close_time": 1774367999999, "quote_volume": 10150.46131, "trades": 178, "taker_buy_base": 83985.2, "taker_buy_quote": 6294.71367 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0747, "high": 0.075, "low": 0.0746, "close": 0.0746, "volume": 41135.7, "close_time": 1774371599999, "quote_volume": 3073.46664, "trades": 36, "taker_buy_base": 11900.2, "taker_buy_quote": 889.44261 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0744, "close": 0.0747, "volume": 166213.1, "close_time": 1774375199999, "quote_volume": 12411.59576, "trades": 94, "taker_buy_base": 124592.4, "taker_buy_quote": 9304.67839 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0746, "close": 0.0747, "volume": 47084.7, "close_time": 1774378799999, "quote_volume": 3520.1013, "trades": 29, "taker_buy_base": 22344.1, "taker_buy_quote": 1670.01362 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0747, "high": 0.075, "low": 0.0746, "close": 0.0746, "volume": 45116.5, "close_time": 1774382399999, "quote_volume": 3374.99, "trades": 59, "taker_buy_base": 20898.3, "taker_buy_quote": 1562.75329 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0746, "high": 0.0754, "low": 0.0746, "close": 0.0749, "volume": 293772.2, "close_time": 1774385999999, "quote_volume": 22041.17536, "trades": 164, "taker_buy_base": 108351.9, "taker_buy_quote": 8132.10751 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.075, "high": 0.0752, "low": 0.0748, "close": 0.0752, "volume": 128874.3, "close_time": 1774389599999, "quote_volume": 9665.53838, "trades": 139, "taker_buy_base": 84783.1, "taker_buy_quote": 6359.91038 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0749, "close": 0.075, "volume": 200824.0, "close_time": 1774393199999, "quote_volume": 15076.6261, "trades": 204, "taker_buy_base": 93859.2, "taker_buy_quote": 7043.45608 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 268147.3, "close_time": 1774396799999, "quote_volume": 20129.74679, "trades": 146, "taker_buy_base": 207786.7, "taker_buy_quote": 15594.0049 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 55782.7, "close_time": 1774400399999, "quote_volume": 4188.24, "trades": 47, "taker_buy_base": 19921.1, "taker_buy_quote": 1496.81188 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0751, "high": 0.0754, "low": 0.075, "close": 0.0753, "volume": 107294.0, "close_time": 1774403999999, "quote_volume": 8070.19199, "trades": 70, "taker_buy_base": 61002.0, "taker_buy_quote": 4588.57228 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 65695.8, "close_time": 1774407599999, "quote_volume": 4942.1842, "trades": 74, "taker_buy_base": 19783.9, "taker_buy_quote": 1488.60131 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 169140.7, "close_time": 1774411199999, "quote_volume": 12754.5456, "trades": 152, "taker_buy_base": 80766.0, "taker_buy_quote": 6091.97606 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 115393.9, "close_time": 1774414799999, "quote_volume": 8700.42186, "trades": 61, "taker_buy_base": 56418.2, "taker_buy_quote": 4253.85956 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 85859.8, "close_time": 1774418399999, "quote_volume": 6463.26188, "trades": 55, "taker_buy_base": 33886.1, "taker_buy_quote": 2551.71494 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0748, "close": 0.0749, "volume": 141083.5, "close_time": 1774421999999, "quote_volume": 10588.89634, "trades": 117, "taker_buy_base": 30827.7, "taker_buy_quote": 2316.03871 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 124360.7, "close_time": 1774425599999, "quote_volume": 9347.61175, "trades": 73, "taker_buy_base": 87908.9, "taker_buy_quote": 6605.99499 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0752, "high": 0.0755, "low": 0.075, "close": 0.0751, "volume": 77419.0, "close_time": 1774429199999, "quote_volume": 5822.27632, "trades": 46, "taker_buy_base": 37448.5, "taker_buy_quote": 2818.21569 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0748, "close": 0.0752, "volume": 101734.5, "close_time": 1774432799999, "quote_volume": 7630.44918, "trades": 63, "taker_buy_base": 22415.8, "taker_buy_quote": 1682.42629 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0749, "close": 0.075, "volume": 124457.1, "close_time": 1774436399999, "quote_volume": 9337.157, "trades": 53, "taker_buy_base": 36684.6, "taker_buy_quote": 2752.31929 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0751, "high": 0.0754, "low": 0.0748, "close": 0.0749, "volume": 298723.7, "close_time": 1774439999999, "quote_volume": 22408.0035, "trades": 215, "taker_buy_base": 129042.9, "taker_buy_quote": 9689.58453 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.075, "high": 0.0752, "low": 0.0745, "close": 0.0749, "volume": 142047.4, "close_time": 1774443599999, "quote_volume": 10632.5747, "trades": 122, "taker_buy_base": 67991.5, "taker_buy_quote": 5093.89094 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0749, "high": 0.0754, "low": 0.0748, "close": 0.0751, "volume": 281808.9, "close_time": 1774447199999, "quote_volume": 21164.74071, "trades": 82, "taker_buy_base": 90848.9, "taker_buy_quote": 6826.16425 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0749, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 29904.7, "close_time": 1774450799999, "quote_volume": 2238.6784, "trades": 56, "taker_buy_base": 22409.0, "taker_buy_quote": 1677.85995 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0748, "high": 0.075, "low": 0.0738, "close": 0.0743, "volume": 842523.5, "close_time": 1774454399999, "quote_volume": 62545.82432, "trades": 635, "taker_buy_base": 345071.6, "taker_buy_quote": 25609.82215 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0743, "high": 0.0766, "low": 0.0741, "close": 0.076, "volume": 2466841.9, "close_time": 1774457999999, "quote_volume": 186950.60852, "trades": 2516, "taker_buy_base": 996313.9, "taker_buy_quote": 75210.91995 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.076, "high": 0.076, "low": 0.0755, "close": 0.0755, "volume": 296946.2, "close_time": 1774461599999, "quote_volume": 22478.0546, "trades": 1093, "taker_buy_base": 129929.8, "taker_buy_quote": 9838.28325 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0756, "high": 0.0818, "low": 0.0756, "close": 0.0814, "volume": 6352079.4, "close_time": 1774465199999, "quote_volume": 501682.20789, "trades": 5230, "taker_buy_base": 3914212.1, "taker_buy_quote": 309034.8799 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0815, "high": 0.0878, "low": 0.0793, "close": 0.0795, "volume": 20442411.7, "close_time": 1774468799999, "quote_volume": 1709560.5651, "trades": 18849, "taker_buy_base": 10850576.2, "taker_buy_quote": 907971.10488 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0793, "high": 0.0808, "low": 0.078, "close": 0.0782, "volume": 2845973.0, "close_time": 1774472399999, "quote_volume": 224671.73864, "trades": 2831, "taker_buy_base": 1467914.7, "taker_buy_quote": 115881.18072 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0782, "high": 0.0796, "low": 0.0776, "close": 0.079, "volume": 2013564.1, "close_time": 1774475999999, "quote_volume": 158599.35524, "trades": 1646, "taker_buy_base": 1183587.8, "taker_buy_quote": 93280.75577 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0788, "high": 0.0806, "low": 0.0788, "close": 0.0796, "volume": 833355.6, "close_time": 1774479599999, "quote_volume": 66369.21153, "trades": 1033, "taker_buy_base": 379611.8, "taker_buy_quote": 30241.88104 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0796, "high": 0.0802, "low": 0.079, "close": 0.0791, "volume": 808818.1, "close_time": 1774483199999, "quote_volume": 64335.90484, "trades": 755, "taker_buy_base": 378830.6, "taker_buy_quote": 30169.8557 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.079, "high": 0.0796, "low": 0.0785, "close": 0.0794, "volume": 994781.2, "close_time": 1774486799999, "quote_volume": 78560.56298, "trades": 1125, "taker_buy_base": 502030.6, "taker_buy_quote": 39654.11779 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0732, "close": 0.0751, "volume": 5641821.2, "close_time": 1774490399999, "quote_volume": 425920.9993, "trades": 5738, "taker_buy_base": 2212578.5, "taker_buy_quote": 166207.89446 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0751, "high": 0.0756, "low": 0.0749, "close": 0.075, "volume": 592272.3, "close_time": 1774493999999, "quote_volume": 44528.48519, "trades": 1298, "taker_buy_base": 293257.7, "taker_buy_quote": 22051.83017 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0751, "high": 0.076, "low": 0.0751, "close": 0.0754, "volume": 975746.9, "close_time": 1774497599999, "quote_volume": 73650.06009, "trades": 935, "taker_buy_base": 635729.5, "taker_buy_quote": 47992.41262 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0747, "close": 0.0748, "volume": 759534.8, "close_time": 1774501199999, "quote_volume": 56985.40449, "trades": 1065, "taker_buy_base": 299866.0, "taker_buy_quote": 22514.50544 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0749, "high": 0.075, "low": 0.0736, "close": 0.0739, "volume": 713901.7, "close_time": 1774504799999, "quote_volume": 52946.23742, "trades": 428, "taker_buy_base": 269007.9, "taker_buy_quote": 19950.65748 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0735, "close": 0.0739, "volume": 488113.0, "close_time": 1774508399999, "quote_volume": 36019.36528, "trades": 374, "taker_buy_base": 188294.1, "taker_buy_quote": 13903.99877 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0731, "close": 0.0733, "volume": 588731.0, "close_time": 1774511999999, "quote_volume": 43369.62796, "trades": 414, "taker_buy_base": 248685.7, "taker_buy_quote": 18341.07645 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0733, "high": 0.0736, "low": 0.0727, "close": 0.0727, "volume": 502342.8, "close_time": 1774515599999, "quote_volume": 36732.61279, "trades": 465, "taker_buy_base": 215609.1, "taker_buy_quote": 15775.84712 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0727, "high": 0.0737, "low": 0.0727, "close": 0.0728, "volume": 906013.1, "close_time": 1774519199999, "quote_volume": 66325.24991, "trades": 813, "taker_buy_base": 480482.5, "taker_buy_quote": 35218.72836 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0727, "high": 0.0728, "low": 0.0722, "close": 0.0727, "volume": 261766.2, "close_time": 1774522799999, "quote_volume": 18976.84197, "trades": 504, "taker_buy_base": 111028.5, "taker_buy_quote": 8051.88686 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0728, "high": 0.073, "low": 0.0726, "close": 0.073, "volume": 258452.0, "close_time": 1774526399999, "quote_volume": 18812.73676, "trades": 212, "taker_buy_base": 132155.4, "taker_buy_quote": 9627.4794 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0728, "high": 0.0732, "low": 0.0727, "close": 0.073, "volume": 183300.6, "close_time": 1774529999999, "quote_volume": 13375.07141, "trades": 166, "taker_buy_base": 99096.2, "taker_buy_quote": 7236.32202 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.073, "high": 0.0735, "low": 0.073, "close": 0.0731, "volume": 270166.8, "close_time": 1774533599999, "quote_volume": 19777.94558, "trades": 233, "taker_buy_base": 145112.3, "taker_buy_quote": 10629.94279 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0731, "high": 0.0734, "low": 0.0729, "close": 0.0732, "volume": 263547.1, "close_time": 1774537199999, "quote_volume": 19286.2824, "trades": 304, "taker_buy_base": 101346.4, "taker_buy_quote": 7416.86824 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0726, "close": 0.0726, "volume": 147270.1, "close_time": 1774540799999, "quote_volume": 10735.63801, "trades": 160, "taker_buy_base": 41912.9, "taker_buy_quote": 3060.14019 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0723, "close": 0.0723, "volume": 251014.7, "close_time": 1774544399999, "quote_volume": 18273.76286, "trades": 409, "taker_buy_base": 102427.0, "taker_buy_quote": 7461.31294 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0721, "close": 0.0722, "volume": 121068.9, "close_time": 1774547999999, "quote_volume": 8761.77557, "trades": 152, "taker_buy_base": 65158.0, "taker_buy_quote": 4716.85223 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0719, "close": 0.0722, "volume": 69417.3, "close_time": 1774551599999, "quote_volume": 5007.92501, "trades": 105, "taker_buy_base": 36773.8, "taker_buy_quote": 2653.39581 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0719, "close": 0.072, "volume": 253703.4, "close_time": 1774555199999, "quote_volume": 18278.19548, "trades": 262, "taker_buy_base": 97817.0, "taker_buy_quote": 7052.21562 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.072, "high": 0.0729, "low": 0.0718, "close": 0.0723, "volume": 498733.6, "close_time": 1774558799999, "quote_volume": 36120.14028, "trades": 721, "taker_buy_base": 278444.7, "taker_buy_quote": 20156.30869 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0722, "high": 0.0728, "low": 0.072, "close": 0.0725, "volume": 66768.7, "close_time": 1774562399999, "quote_volume": 4831.02507, "trades": 63, "taker_buy_base": 26202.0, "taker_buy_quote": 1895.59444 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0725, "high": 0.0729, "low": 0.0724, "close": 0.0725, "volume": 216585.2, "close_time": 1774565999999, "quote_volume": 15727.0459, "trades": 260, "taker_buy_base": 75082.0, "taker_buy_quote": 5456.18226 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0726, "high": 0.0728, "low": 0.072, "close": 0.0721, "volume": 120359.4, "close_time": 1774569599999, "quote_volume": 8694.51918, "trades": 97, "taker_buy_base": 33791.2, "taker_buy_quote": 2441.88793 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0717, "close": 0.0721, "volume": 118950.4, "close_time": 1774573199999, "quote_volume": 8557.69091, "trades": 102, "taker_buy_base": 64303.3, "taker_buy_quote": 4627.07221 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0722, "high": 0.0725, "low": 0.0718, "close": 0.0721, "volume": 246615.7, "close_time": 1774576799999, "quote_volume": 17782.76871, "trades": 175, "taker_buy_base": 94753.4, "taker_buy_quote": 6833.21516 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0721, "close": 0.0723, "volume": 94538.0, "close_time": 1774580399999, "quote_volume": 6835.21524, "trades": 68, "taker_buy_base": 74480.8, "taker_buy_quote": 5385.91723 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0721, "close": 0.0721, "volume": 95703.2, "close_time": 1774583999999, "quote_volume": 6910.01269, "trades": 63, "taker_buy_base": 32673.7, "taker_buy_quote": 2360.31497 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0718, "close": 0.072, "volume": 74730.7, "close_time": 1774587599999, "quote_volume": 5385.87842, "trades": 71, "taker_buy_base": 28536.2, "taker_buy_quote": 2056.94518 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0723, "volume": 117997.9, "close_time": 1774591199999, "quote_volume": 8521.06956, "trades": 95, "taker_buy_base": 86361.7, "taker_buy_quote": 6237.30959 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0723, "high": 0.0727, "low": 0.0721, "close": 0.0725, "volume": 53918.7, "close_time": 1774594799999, "quote_volume": 3902.07346, "trades": 63, "taker_buy_base": 32335.2, "taker_buy_quote": 2340.88162 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0724, "close": 0.0726, "volume": 92581.3, "close_time": 1774598399999, "quote_volume": 6726.18777, "trades": 105, "taker_buy_base": 54860.4, "taker_buy_quote": 3986.42934 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0727, "high": 0.0727, "low": 0.072, "close": 0.0726, "volume": 192679.0, "close_time": 1774601999999, "quote_volume": 13957.10459, "trades": 180, "taker_buy_base": 87608.4, "taker_buy_quote": 6348.15459 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0717, "close": 0.0717, "volume": 161401.2, "close_time": 1774605599999, "quote_volume": 11612.31365, "trades": 156, "taker_buy_base": 83603.0, "taker_buy_quote": 6021.77003 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0695, "close": 0.0695, "volume": 1156685.8, "close_time": 1774609199999, "quote_volume": 81240.72024, "trades": 1193, "taker_buy_base": 520654.0, "taker_buy_quote": 36547.68005 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0692, "close": 0.0697, "volume": 2153519.1, "close_time": 1774612799999, "quote_volume": 149507.18305, "trades": 972, "taker_buy_base": 1551643.5, "taker_buy_quote": 107652.13352 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0695, "high": 0.0698, "low": 0.069, "close": 0.0697, "volume": 433896.4, "close_time": 1774616399999, "quote_volume": 30081.05954, "trades": 490, "taker_buy_base": 177557.7, "taker_buy_quote": 12332.73518 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0697, "high": 0.0702, "low": 0.0696, "close": 0.07, "volume": 341394.9, "close_time": 1774619999999, "quote_volume": 23837.53085, "trades": 164, "taker_buy_base": 111283.1, "taker_buy_quote": 7779.94311 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0699, "close": 0.0704, "volume": 101240.4, "close_time": 1774623599999, "quote_volume": 7103.07898, "trades": 196, "taker_buy_base": 67286.5, "taker_buy_quote": 4722.01311 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0701, "close": 0.0703, "volume": 288369.7, "close_time": 1774627199999, "quote_volume": 20291.30647, "trades": 424, "taker_buy_base": 97894.5, "taker_buy_quote": 6896.73474 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0696, "close": 0.0699, "volume": 305716.5, "close_time": 1774630799999, "quote_volume": 21367.83814, "trades": 452, "taker_buy_base": 116986.4, "taker_buy_quote": 8190.7973 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.07, "high": 0.0705, "low": 0.0699, "close": 0.07, "volume": 146597.0, "close_time": 1774634399999, "quote_volume": 10295.02244, "trades": 124, "taker_buy_base": 63352.5, "taker_buy_quote": 4452.06165 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 25319.7, "close_time": 1774637999999, "quote_volume": 1772.39641, "trades": 55, "taker_buy_base": 13049.5, "taker_buy_quote": 913.59135 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0701, "high": 0.0703, "low": 0.0698, "close": 0.0703, "volume": 94688.8, "close_time": 1774641599999, "quote_volume": 6633.38513, "trades": 173, "taker_buy_base": 56576.1, "taker_buy_quote": 3964.3069 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0702, "high": 0.0703, "low": 0.07, "close": 0.0702, "volume": 20663.5, "close_time": 1774645199999, "quote_volume": 1448.71311, "trades": 48, "taker_buy_base": 5462.9, "taker_buy_quote": 382.96447 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0702, "high": 0.0703, "low": 0.07, "close": 0.07, "volume": 122023.7, "close_time": 1774648799999, "quote_volume": 8571.64027, "trades": 81, "taker_buy_base": 88947.8, "taker_buy_quote": 6251.97845 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 51039.6, "close_time": 1774652399999, "quote_volume": 3565.544, "trades": 103, "taker_buy_base": 6602.5, "taker_buy_quote": 461.02318 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0696, "close": 0.0699, "volume": 64052.1, "close_time": 1774655999999, "quote_volume": 4468.97672, "trades": 244, "taker_buy_base": 45419.3, "taker_buy_quote": 3169.60368 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0698, "high": 0.0719, "low": 0.0697, "close": 0.0698, "volume": 1607986.5, "close_time": 1774659599999, "quote_volume": 113790.80757, "trades": 1609, "taker_buy_base": 840324.2, "taker_buy_quote": 59486.86689 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0682, "close": 0.0688, "volume": 612501.1, "close_time": 1774663199999, "quote_volume": 42214.53461, "trades": 622, "taker_buy_base": 299348.6, "taker_buy_quote": 20629.70208 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0683, "close": 0.0683, "volume": 253675.7, "close_time": 1774666799999, "quote_volume": 17415.95211, "trades": 255, "taker_buy_base": 159997.2, "taker_buy_quote": 10988.08723 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0683, "close": 0.0686, "volume": 35684.8, "close_time": 1774670399999, "quote_volume": 2443.6866, "trades": 62, "taker_buy_base": 26507.7, "taker_buy_quote": 1815.18113 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0685, "high": 0.0692, "low": 0.0683, "close": 0.0688, "volume": 211937.2, "close_time": 1774673999999, "quote_volume": 14570.05212, "trades": 261, "taker_buy_base": 125852.2, "taker_buy_quote": 8656.18867 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0685, "close": 0.0688, "volume": 287967.0, "close_time": 1774677599999, "quote_volume": 19753.55411, "trades": 115, "taker_buy_base": 67431.6, "taker_buy_quote": 4628.43094 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0689, "close": 0.0691, "volume": 151913.7, "close_time": 1774681199999, "quote_volume": 10513.40742, "trades": 270, "taker_buy_base": 78228.2, "taker_buy_quote": 5412.84199 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0692, "high": 0.0696, "low": 0.0692, "close": 0.0693, "volume": 80139.4, "close_time": 1774684799999, "quote_volume": 5557.18987, "trades": 137, "taker_buy_base": 40990.7, "taker_buy_quote": 2843.14343 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0692, "close": 0.0693, "volume": 202869.0, "close_time": 1774688399999, "quote_volume": 14080.05256, "trades": 311, "taker_buy_base": 70117.0, "taker_buy_quote": 4871.58489 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 23698.5, "close_time": 1774691999999, "quote_volume": 1640.85456, "trades": 68, "taker_buy_base": 10960.5, "taker_buy_quote": 758.97864 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 16230.3, "close_time": 1774695599999, "quote_volume": 1125.7196, "trades": 27, "taker_buy_base": 3906.8, "taker_buy_quote": 270.79803 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0693, "high": 0.0699, "low": 0.0693, "close": 0.0697, "volume": 113858.6, "close_time": 1774699199999, "quote_volume": 7939.44778, "trades": 96, "taker_buy_base": 71872.9, "taker_buy_quote": 5009.07106 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0694, "close": 0.0697, "volume": 97913.6, "close_time": 1774702799999, "quote_volume": 6818.10345, "trades": 138, "taker_buy_base": 47869.2, "taker_buy_quote": 3335.50286 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0696, "high": 0.0706, "low": 0.0696, "close": 0.0699, "volume": 204123.2, "close_time": 1774706399999, "quote_volume": 14289.43355, "trades": 275, "taker_buy_base": 82496.1, "taker_buy_quote": 5779.96643 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0691, "close": 0.0693, "volume": 211881.5, "close_time": 1774709999999, "quote_volume": 14708.36807, "trades": 241, "taker_buy_base": 68440.6, "taker_buy_quote": 4742.20672 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0694, "high": 0.0698, "low": 0.0693, "close": 0.0696, "volume": 356931.6, "close_time": 1774713599999, "quote_volume": 24834.15661, "trades": 400, "taker_buy_base": 211422.9, "taker_buy_quote": 14709.94885 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0696, "high": 0.0705, "low": 0.0696, "close": 0.0705, "volume": 123853.6, "close_time": 1774717199999, "quote_volume": 8681.49441, "trades": 91, "taker_buy_base": 90322.4, "taker_buy_quote": 6335.08763 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0699, "close": 0.07, "volume": 82189.0, "close_time": 1774720799999, "quote_volume": 5766.22006, "trades": 158, "taker_buy_base": 48270.5, "taker_buy_quote": 3387.62944 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0698, "close": 0.07, "volume": 77121.7, "close_time": 1774724399999, "quote_volume": 5393.3114, "trades": 83, "taker_buy_base": 13244.0, "taker_buy_quote": 927.56312 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 57505.8, "close_time": 1774727999999, "quote_volume": 4023.56174, "trades": 77, "taker_buy_base": 46480.9, "taker_buy_quote": 3252.3118 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0698, "close": 0.0699, "volume": 44572.2, "close_time": 1774731599999, "quote_volume": 3117.09752, "trades": 72, "taker_buy_base": 37617.3, "taker_buy_quote": 2630.72815 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0696, "close": 0.0697, "volume": 113278.6, "close_time": 1774735199999, "quote_volume": 7898.91146, "trades": 98, "taker_buy_base": 56037.2, "taker_buy_quote": 3909.80532 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0696, "high": 0.0702, "low": 0.0695, "close": 0.0699, "volume": 186178.7, "close_time": 1774738799999, "quote_volume": 13011.6006, "trades": 151, "taker_buy_base": 175996.0, "taker_buy_quote": 12301.36362 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0699, "high": 0.07, "low": 0.0695, "close": 0.0696, "volume": 208638.5, "close_time": 1774742399999, "quote_volume": 14556.11102, "trades": 133, "taker_buy_base": 163525.3, "taker_buy_quote": 11413.97578 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0693, "close": 0.0693, "volume": 231288.1, "close_time": 1774745999999, "quote_volume": 16083.09076, "trades": 200, "taker_buy_base": 137422.7, "taker_buy_quote": 9560.73039 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0694, "high": 0.0696, "low": 0.069, "close": 0.0692, "volume": 318686.9, "close_time": 1774749599999, "quote_volume": 22053.35005, "trades": 128, "taker_buy_base": 63390.3, "taker_buy_quote": 4392.52783 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0687, "close": 0.0689, "volume": 327103.0, "close_time": 1774753199999, "quote_volume": 22564.12539, "trades": 446, "taker_buy_base": 163323.6, "taker_buy_quote": 11272.57606 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0687, "close": 0.0691, "volume": 29066.6, "close_time": 1774756799999, "quote_volume": 2000.99849, "trades": 38, "taker_buy_base": 8228.2, "taker_buy_quote": 566.8738 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.069, "high": 0.069, "low": 0.0686, "close": 0.0688, "volume": 42524.4, "close_time": 1774760399999, "quote_volume": 2924.25262, "trades": 74, "taker_buy_base": 28523.3, "taker_buy_quote": 1961.51026 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 48782.2, "close_time": 1774763999999, "quote_volume": 3355.15451, "trades": 134, "taker_buy_base": 20942.0, "taker_buy_quote": 1441.17011 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0689, "high": 0.069, "low": 0.0682, "close": 0.0682, "volume": 121713.4, "close_time": 1774767599999, "quote_volume": 8328.61355, "trades": 117, "taker_buy_base": 50730.1, "taker_buy_quote": 3476.25169 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0676, "close": 0.0676, "volume": 215791.7, "close_time": 1774771199999, "quote_volume": 14664.10154, "trades": 116, "taker_buy_base": 106980.2, "taker_buy_quote": 7276.57267 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 27803.1, "close_time": 1774774799999, "quote_volume": 1888.28967, "trades": 28, "taker_buy_base": 17461.3, "taker_buy_quote": 1185.32947 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0678, "high": 0.069, "low": 0.0677, "close": 0.0683, "volume": 520240.8, "close_time": 1774778399999, "quote_volume": 35564.37121, "trades": 407, "taker_buy_base": 297664.5, "taker_buy_quote": 20350.77265 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0675, "close": 0.0679, "volume": 277324.9, "close_time": 1774781999999, "quote_volume": 18836.56552, "trades": 157, "taker_buy_base": 94692.4, "taker_buy_quote": 6426.71627 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0678, "high": 0.068, "low": 0.0677, "close": 0.0678, "volume": 80503.2, "close_time": 1774785599999, "quote_volume": 5458.75968, "trades": 81, "taker_buy_base": 30468.0, "taker_buy_quote": 2066.98356 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0678, "high": 0.068, "low": 0.0666, "close": 0.0669, "volume": 383890.3, "close_time": 1774789199999, "quote_volume": 25773.55745, "trades": 274, "taker_buy_base": 142890.8, "taker_buy_quote": 9605.24624 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0662, "close": 0.0663, "volume": 223120.4, "close_time": 1774792799999, "quote_volume": 14820.5106, "trades": 184, "taker_buy_base": 86791.8, "taker_buy_quote": 5772.35195 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0663, "high": 0.067, "low": 0.0663, "close": 0.0666, "volume": 315699.1, "close_time": 1774796399999, "quote_volume": 21053.62788, "trades": 128, "taker_buy_base": 205872.3, "taker_buy_quote": 13739.01724 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0666, "high": 0.0667, "low": 0.0662, "close": 0.0665, "volume": 128352.8, "close_time": 1774799999999, "quote_volume": 8539.52588, "trades": 83, "taker_buy_base": 70318.8, "taker_buy_quote": 4684.7473 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0665, "high": 0.0668, "low": 0.0663, "close": 0.0664, "volume": 119927.1, "close_time": 1774803599999, "quote_volume": 7984.13791, "trades": 83, "taker_buy_base": 56023.1, "taker_buy_quote": 3730.49593 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0665, "high": 0.0667, "low": 0.0662, "close": 0.0664, "volume": 142412.9, "close_time": 1774807199999, "quote_volume": 9474.05933, "trades": 135, "taker_buy_base": 53480.8, "taker_buy_quote": 3556.33571 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0666, "high": 0.0667, "low": 0.0664, "close": 0.0666, "volume": 116624.2, "close_time": 1774810799999, "quote_volume": 7757.50033, "trades": 69, "taker_buy_base": 46610.5, "taker_buy_quote": 3100.67955 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0662, "close": 0.0662, "volume": 107011.9, "close_time": 1774814399999, "quote_volume": 7107.88264, "trades": 107, "taker_buy_base": 55103.0, "taker_buy_quote": 3660.6049 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0662, "high": 0.0666, "low": 0.0662, "close": 0.0666, "volume": 217838.0, "close_time": 1774817999999, "quote_volume": 14450.18844, "trades": 97, "taker_buy_base": 151628.5, "taker_buy_quote": 10060.45088 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0664, "close": 0.0667, "volume": 20321.3, "close_time": 1774821599999, "quote_volume": 1353.46418, "trades": 34, "taker_buy_base": 11179.2, "taker_buy_quote": 744.65595 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0651, "close": 0.066, "volume": 458169.2, "close_time": 1774825199999, "quote_volume": 30164.52089, "trades": 239, "taker_buy_base": 178594.5, "taker_buy_quote": 11742.3558 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0661, "high": 0.0664, "low": 0.0658, "close": 0.066, "volume": 159098.7, "close_time": 1774828799999, "quote_volume": 10515.27163, "trades": 130, "taker_buy_base": 113294.1, "taker_buy_quote": 7489.31728 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.066, "high": 0.0669, "low": 0.0659, "close": 0.066, "volume": 402925.1, "close_time": 1774832399999, "quote_volume": 26708.81178, "trades": 255, "taker_buy_base": 135827.1, "taker_buy_quote": 9035.40441 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0662, "high": 0.0677, "low": 0.0662, "close": 0.0676, "volume": 434958.7, "close_time": 1774835999999, "quote_volume": 29157.06737, "trades": 350, "taker_buy_base": 283371.8, "taker_buy_quote": 18977.17281 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0675, "high": 0.0684, "low": 0.0675, "close": 0.0678, "volume": 813291.7, "close_time": 1774839599999, "quote_volume": 55291.6436, "trades": 338, "taker_buy_base": 307642.5, "taker_buy_quote": 20911.95533 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0673, "close": 0.0675, "volume": 267712.3, "close_time": 1774843199999, "quote_volume": 18067.85503, "trades": 107, "taker_buy_base": 126993.1, "taker_buy_quote": 8576.13046 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0676, "high": 0.0687, "low": 0.0675, "close": 0.0682, "volume": 463044.4, "close_time": 1774846799999, "quote_volume": 31506.72253, "trades": 335, "taker_buy_base": 288794.4, "taker_buy_quote": 19626.98117 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 25610.0, "close_time": 1774850399999, "quote_volume": 1747.10065, "trades": 23, "taker_buy_base": 16477.3, "taker_buy_quote": 1123.99193 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0682, "high": 0.0685, "low": 0.0681, "close": 0.0685, "volume": 57799.9, "close_time": 1774853999999, "quote_volume": 3955.93225, "trades": 73, "taker_buy_base": 22456.1, "taker_buy_quote": 1536.93386 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0684, "close": 0.0686, "volume": 233732.5, "close_time": 1774857599999, "quote_volume": 16025.85009, "trades": 181, "taker_buy_base": 98223.2, "taker_buy_quote": 6740.45617 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 67423.9, "close_time": 1774861199999, "quote_volume": 4629.46831, "trades": 169, "taker_buy_base": 31213.0, "taker_buy_quote": 2143.09626 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0684, "close": 0.0684, "volume": 67351.7, "close_time": 1774864799999, "quote_volume": 4613.19913, "trades": 55, "taker_buy_base": 28478.5, "taker_buy_quote": 1951.61052 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0684, "high": 0.0684, "low": 0.068, "close": 0.0684, "volume": 160033.5, "close_time": 1774868399999, "quote_volume": 10916.61835, "trades": 196, "taker_buy_base": 75689.9, "taker_buy_quote": 5162.96496 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0685, "high": 0.0691, "low": 0.0684, "close": 0.0689, "volume": 356014.0, "close_time": 1774871999999, "quote_volume": 24484.22805, "trades": 233, "taker_buy_base": 230411.5, "taker_buy_quote": 15850.17497 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0689, "high": 0.0693, "low": 0.0688, "close": 0.0692, "volume": 308578.8, "close_time": 1774875599999, "quote_volume": 21328.41239, "trades": 173, "taker_buy_base": 130269.9, "taker_buy_quote": 9010.25211 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0687, "close": 0.0687, "volume": 243438.2, "close_time": 1774879199999, "quote_volume": 16822.77814, "trades": 102, "taker_buy_base": 82464.6, "taker_buy_quote": 5704.38989 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0685, "close": 0.0688, "volume": 67185.9, "close_time": 1774882799999, "quote_volume": 4615.72913, "trades": 82, "taker_buy_base": 21374.9, "taker_buy_quote": 1470.1747 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0684, "close": 0.0688, "volume": 146924.6, "close_time": 1774886399999, "quote_volume": 10073.81911, "trades": 223, "taker_buy_base": 64702.7, "taker_buy_quote": 4439.00355 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0687, "high": 0.0692, "low": 0.0687, "close": 0.0688, "volume": 240609.7, "close_time": 1774889999999, "quote_volume": 16584.80302, "trades": 691, "taker_buy_base": 90613.6, "taker_buy_quote": 6247.35851 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0685, "volume": 58575.5, "close_time": 1774893599999, "quote_volume": 4018.16326, "trades": 139, "taker_buy_base": 29282.8, "taker_buy_quote": 2008.91853 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0681, "close": 0.0681, "volume": 84310.9, "close_time": 1774897199999, "quote_volume": 5760.34523, "trades": 59, "taker_buy_base": 37638.4, "taker_buy_quote": 2571.66082 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0676, "close": 0.0678, "volume": 119192.0, "close_time": 1774900799999, "quote_volume": 8074.48161, "trades": 144, "taker_buy_base": 63965.0, "taker_buy_quote": 4335.02332 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0678, "high": 0.0682, "low": 0.0678, "close": 0.0681, "volume": 170810.5, "close_time": 1774904399999, "quote_volume": 11616.82289, "trades": 251, "taker_buy_base": 129826.5, "taker_buy_quote": 8830.75137 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0679, "high": 0.0687, "low": 0.0679, "close": 0.0686, "volume": 109647.0, "close_time": 1774907999999, "quote_volume": 7482.20209, "trades": 217, "taker_buy_base": 38685.7, "taker_buy_quote": 2637.15997 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 10586.5, "close_time": 1774911599999, "quote_volume": 725.59825, "trades": 32, "taker_buy_base": 2445.0, "taker_buy_quote": 167.6105 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0684, "high": 0.0684, "low": 0.068, "close": 0.0681, "volume": 107515.5, "close_time": 1774915199999, "quote_volume": 7337.45838, "trades": 80, "taker_buy_base": 23420.1, "taker_buy_quote": 1598.96059 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0676, "close": 0.0678, "volume": 209327.6, "close_time": 1774918799999, "quote_volume": 14197.84841, "trades": 192, "taker_buy_base": 68191.5, "taker_buy_quote": 4625.9266 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0679, "high": 0.0687, "low": 0.0678, "close": 0.0687, "volume": 207486.6, "close_time": 1774922399999, "quote_volume": 14193.39382, "trades": 157, "taker_buy_base": 144169.2, "taker_buy_quote": 9867.50923 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0683, "close": 0.0683, "volume": 430480.7, "close_time": 1774925999999, "quote_volume": 29525.89938, "trades": 277, "taker_buy_base": 114787.5, "taker_buy_quote": 7882.00373 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0674, "close": 0.0675, "volume": 165458.1, "close_time": 1774929599999, "quote_volume": 11215.42519, "trades": 149, "taker_buy_base": 47676.7, "taker_buy_quote": 3245.56493 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0676, "high": 0.0677, "low": 0.0674, "close": 0.0676, "volume": 72539.6, "close_time": 1774933199999, "quote_volume": 4902.96349, "trades": 82, "taker_buy_base": 38374.5, "taker_buy_quote": 2594.02528 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0674, "high": 0.0681, "low": 0.0674, "close": 0.0679, "volume": 323953.3, "close_time": 1774936799999, "quote_volume": 21964.6172, "trades": 157, "taker_buy_base": 218038.1, "taker_buy_quote": 14784.0959 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.068, "high": 0.0687, "low": 0.0679, "close": 0.0685, "volume": 169847.6, "close_time": 1774940399999, "quote_volume": 11597.62086, "trades": 167, "taker_buy_base": 105268.8, "taker_buy_quote": 7204.37129 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0682, "close": 0.0686, "volume": 106834.6, "close_time": 1774943999999, "quote_volume": 7305.71823, "trades": 115, "taker_buy_base": 79295.1, "taker_buy_quote": 5425.17073 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0686, "high": 0.0688, "low": 0.0681, "close": 0.0681, "volume": 129121.5, "close_time": 1774947599999, "quote_volume": 8855.23164, "trades": 207, "taker_buy_base": 46423.2, "taker_buy_quote": 3186.1748 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0681, "high": 0.069, "low": 0.0681, "close": 0.0688, "volume": 1043379.7, "close_time": 1774951199999, "quote_volume": 71549.68982, "trades": 624, "taker_buy_base": 583199.5, "taker_buy_quote": 40016.22295 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.069, "high": 0.07, "low": 0.0688, "close": 0.0691, "volume": 1351383.4, "close_time": 1774954799999, "quote_volume": 93700.7499, "trades": 1032, "taker_buy_base": 745856.1, "taker_buy_quote": 51743.59875 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0691, "high": 0.0712, "low": 0.069, "close": 0.071, "volume": 2253315.2, "close_time": 1774958399999, "quote_volume": 158153.97888, "trades": 1374, "taker_buy_base": 1168167.3, "taker_buy_quote": 82008.70993 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.071, "high": 0.0712, "low": 0.0697, "close": 0.0699, "volume": 1248668.5, "close_time": 1774961999999, "quote_volume": 88075.13021, "trades": 543, "taker_buy_base": 325133.5, "taker_buy_quote": 22941.21086 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0699, "high": 0.0711, "low": 0.0699, "close": 0.0708, "volume": 574863.8, "close_time": 1774965599999, "quote_volume": 40605.92851, "trades": 382, "taker_buy_base": 339786.5, "taker_buy_quote": 24003.12024 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0702, "close": 0.0703, "volume": 448758.3, "close_time": 1774969199999, "quote_volume": 31732.93503, "trades": 270, "taker_buy_base": 201162.2, "taker_buy_quote": 14226.95205 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0697, "close": 0.0698, "volume": 1400841.1, "close_time": 1774972799999, "quote_volume": 98116.03555, "trades": 810, "taker_buy_base": 939179.1, "taker_buy_quote": 65766.76028 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0698, "high": 0.0703, "low": 0.0698, "close": 0.0702, "volume": 212526.1, "close_time": 1774976399999, "quote_volume": 14886.01253, "trades": 193, "taker_buy_base": 131667.7, "taker_buy_quote": 9222.8769 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0703, "high": 0.071, "low": 0.0702, "close": 0.0705, "volume": 316400.4, "close_time": 1774979999999, "quote_volume": 22349.64627, "trades": 294, "taker_buy_base": 124928.5, "taker_buy_quote": 8815.00392 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0701, "close": 0.0702, "volume": 166610.9, "close_time": 1774983599999, "quote_volume": 11725.00283, "trades": 155, "taker_buy_base": 60326.1, "taker_buy_quote": 4244.57694 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0702, "high": 0.0707, "low": 0.0702, "close": 0.0707, "volume": 25854.4, "close_time": 1774987199999, "quote_volume": 1822.56084, "trades": 133, "taker_buy_base": 17845.6, "taker_buy_quote": 1258.09994 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0704, "close": 0.0707, "volume": 104979.0, "close_time": 1774990799999, "quote_volume": 7407.08207, "trades": 58, "taker_buy_base": 54442.3, "taker_buy_quote": 3842.81776 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0707, "high": 0.071, "low": 0.0704, "close": 0.0708, "volume": 340019.5, "close_time": 1774994399999, "quote_volume": 24059.97031, "trades": 195, "taker_buy_base": 255926.5, "taker_buy_quote": 18120.90632 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0707, "high": 0.071, "low": 0.0704, "close": 0.0708, "volume": 282798.0, "close_time": 1774997999999, "quote_volume": 19992.37342, "trades": 207, "taker_buy_base": 159501.3, "taker_buy_quote": 11284.48255 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0709, "high": 0.0719, "low": 0.0708, "close": 0.0711, "volume": 205400.5, "close_time": 1775001599999, "quote_volume": 14651.71599, "trades": 136, "taker_buy_base": 127675.0, "taker_buy_quote": 9108.31063 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0697, "close": 0.0702, "volume": 530486.5, "close_time": 1775005199999, "quote_volume": 37195.55986, "trades": 498, "taker_buy_base": 257671.2, "taker_buy_quote": 18076.94515 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0702, "high": 0.0706, "low": 0.07, "close": 0.0701, "volume": 79453.4, "close_time": 1775008799999, "quote_volume": 5590.68713, "trades": 113, "taker_buy_base": 19578.4, "taker_buy_quote": 1376.96225 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0694, "close": 0.0698, "volume": 200559.1, "close_time": 1775012399999, "quote_volume": 14001.13204, "trades": 105, "taker_buy_base": 86939.4, "taker_buy_quote": 6074.75317 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0698, "high": 0.07, "low": 0.0694, "close": 0.07, "volume": 257732.4, "close_time": 1775015999999, "quote_volume": 17936.3647, "trades": 212, "taker_buy_base": 59544.1, "taker_buy_quote": 4150.63656 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0693, "close": 0.0697, "volume": 126447.4, "close_time": 1775019599999, "quote_volume": 8803.80508, "trades": 346, "taker_buy_base": 52145.7, "taker_buy_quote": 3633.17209 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0695, "high": 0.0705, "low": 0.0695, "close": 0.0704, "volume": 231492.2, "close_time": 1775023199999, "quote_volume": 16256.8009, "trades": 121, "taker_buy_base": 125227.8, "taker_buy_quote": 8792.13901 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0704, "high": 0.0711, "low": 0.0702, "close": 0.0706, "volume": 281188.0, "close_time": 1775026799999, "quote_volume": 19898.34006, "trades": 315, "taker_buy_base": 168637.2, "taker_buy_quote": 11944.95887 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0703, "close": 0.0704, "volume": 250019.9, "close_time": 1775030399999, "quote_volume": 17611.84027, "trades": 148, "taker_buy_base": 59835.8, "taker_buy_quote": 4214.22533 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0704, "high": 0.071, "low": 0.0702, "close": 0.0703, "volume": 452107.8, "close_time": 1775033999999, "quote_volume": 31946.72326, "trades": 169, "taker_buy_base": 212450.6, "taker_buy_quote": 15028.87309 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0706, "volume": 135857.0, "close_time": 1775037599999, "quote_volume": 9568.35947, "trades": 53, "taker_buy_base": 36045.5, "taker_buy_quote": 2541.96041 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0703, "close": 0.0703, "volume": 45418.7, "close_time": 1775041199999, "quote_volume": 3201.68775, "trades": 25, "taker_buy_base": 10272.5, "taker_buy_quote": 724.15236 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0703, "close": 0.0705, "volume": 81034.7, "close_time": 1775044799999, "quote_volume": 5708.92328, "trades": 53, "taker_buy_base": 56931.8, "taker_buy_quote": 4012.47999 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0706, "high": 0.071, "low": 0.0704, "close": 0.0704, "volume": 137175.3, "close_time": 1775048399999, "quote_volume": 9700.11043, "trades": 74, "taker_buy_base": 73412.2, "taker_buy_quote": 5192.59747 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0704, "high": 0.0709, "low": 0.0702, "close": 0.0703, "volume": 150122.5, "close_time": 1775051999999, "quote_volume": 10600.96364, "trades": 143, "taker_buy_base": 69749.0, "taker_buy_quote": 4931.26278 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0703, "high": 0.0707, "low": 0.0703, "close": 0.0704, "volume": 306237.0, "close_time": 1775055599999, "quote_volume": 21575.77967, "trades": 511, "taker_buy_base": 138496.2, "taker_buy_quote": 9763.54667 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0702, "close": 0.0705, "volume": 68915.1, "close_time": 1775059199999, "quote_volume": 4844.78336, "trades": 139, "taker_buy_base": 29876.9, "taker_buy_quote": 2102.09785 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0704, "close": 0.0708, "volume": 112284.1, "close_time": 1775062799999, "quote_volume": 7925.07876, "trades": 203, "taker_buy_base": 78202.4, "taker_buy_quote": 5522.52713 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0708, "high": 0.071, "low": 0.0705, "close": 0.0707, "volume": 123976.5, "close_time": 1775066399999, "quote_volume": 8783.18276, "trades": 123, "taker_buy_base": 88478.1, "taker_buy_quote": 6269.48175 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0707, "high": 0.071, "low": 0.0704, "close": 0.0704, "volume": 81827.5, "close_time": 1775069999999, "quote_volume": 5794.07292, "trades": 92, "taker_buy_base": 35607.8, "taker_buy_quote": 2523.92239 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0703, "close": 0.0703, "volume": 121356.8, "close_time": 1775073599999, "quote_volume": 8557.06157, "trades": 170, "taker_buy_base": 50876.0, "taker_buy_quote": 3592.95823 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 32960.1, "close_time": 1775077199999, "quote_volume": 2314.1357, "trades": 39, "taker_buy_base": 13704.6, "taker_buy_quote": 962.69508 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 34154.7, "close_time": 1775080799999, "quote_volume": 2399.29709, "trades": 43, "taker_buy_base": 9892.2, "taker_buy_quote": 695.49527 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0703, "high": 0.0704, "low": 0.07, "close": 0.07, "volume": 39577.0, "close_time": 1775084399999, "quote_volume": 2776.68628, "trades": 68, "taker_buy_base": 6593.1, "taker_buy_quote": 462.73974 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 33862.6, "close_time": 1775087999999, "quote_volume": 2367.90979, "trades": 27, "taker_buy_base": 15258.1, "taker_buy_quote": 1067.45524 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0699, "high": 0.071, "low": 0.0698, "close": 0.0709, "volume": 375150.2, "close_time": 1775091599999, "quote_volume": 26396.66901, "trades": 249, "taker_buy_base": 218501.6, "taker_buy_quote": 15369.88556 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0709, "high": 0.0714, "low": 0.0689, "close": 0.0691, "volume": 843240.7, "close_time": 1775095199999, "quote_volume": 59149.00353, "trades": 825, "taker_buy_base": 431100.5, "taker_buy_quote": 30257.07586 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0682, "close": 0.0686, "volume": 433632.2, "close_time": 1775098799999, "quote_volume": 29782.99022, "trades": 542, "taker_buy_base": 174891.4, "taker_buy_quote": 11998.62376 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0678, "close": 0.068, "volume": 316359.1, "close_time": 1775102399999, "quote_volume": 21546.57455, "trades": 417, "taker_buy_base": 129220.8, "taker_buy_quote": 8806.76579 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.068, "high": 0.0683, "low": 0.0679, "close": 0.0681, "volume": 96423.1, "close_time": 1775105999999, "quote_volume": 6566.01949, "trades": 111, "taker_buy_base": 58368.0, "taker_buy_quote": 3975.07362 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.068, "high": 0.0692, "low": 0.0679, "close": 0.0687, "volume": 321852.7, "close_time": 1775109599999, "quote_volume": 22109.50857, "trades": 177, "taker_buy_base": 189040.7, "taker_buy_quote": 12975.87794 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0687, "high": 0.069, "low": 0.0686, "close": 0.069, "volume": 46798.0, "close_time": 1775113199999, "quote_volume": 3223.36348, "trades": 61, "taker_buy_base": 24288.8, "taker_buy_quote": 1672.99148 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.069, "high": 0.0697, "low": 0.0688, "close": 0.0696, "volume": 368933.3, "close_time": 1775116799999, "quote_volume": 25520.54721, "trades": 254, "taker_buy_base": 223738.7, "taker_buy_quote": 15471.37488 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0695, "high": 0.0701, "low": 0.0695, "close": 0.0701, "volume": 143598.1, "close_time": 1775120399999, "quote_volume": 10024.37818, "trades": 90, "taker_buy_base": 50840.0, "taker_buy_quote": 3549.79269 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0701, "high": 0.0706, "low": 0.0693, "close": 0.0697, "volume": 646380.0, "close_time": 1775123999999, "quote_volume": 45158.09171, "trades": 552, "taker_buy_base": 328842.6, "taker_buy_quote": 22972.82497 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0687, "close": 0.0689, "volume": 120684.3, "close_time": 1775127599999, "quote_volume": 8345.9346, "trades": 102, "taker_buy_base": 41680.5, "taker_buy_quote": 2877.32383 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 70699.0, "close_time": 1775131199999, "quote_volume": 4868.28394, "trades": 22, "taker_buy_base": 52387.2, "taker_buy_quote": 3608.30659 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0689, "high": 0.069, "low": 0.0681, "close": 0.0683, "volume": 124982.6, "close_time": 1775134799999, "quote_volume": 8541.3637, "trades": 123, "taker_buy_base": 52349.1, "taker_buy_quote": 3578.24587 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0681, "high": 0.0684, "low": 0.0674, "close": 0.0684, "volume": 592428.9, "close_time": 1775138399999, "quote_volume": 40276.54002, "trades": 453, "taker_buy_base": 354900.6, "taker_buy_quote": 24159.09605 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0683, "high": 0.0688, "low": 0.0679, "close": 0.0687, "volume": 415387.3, "close_time": 1775141999999, "quote_volume": 28367.64374, "trades": 473, "taker_buy_base": 162645.0, "taker_buy_quote": 11101.48243 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0681, "close": 0.0681, "volume": 290642.7, "close_time": 1775145599999, "quote_volume": 19850.56412, "trades": 217, "taker_buy_base": 89686.2, "taker_buy_quote": 6130.09023 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0678, "close": 0.0682, "volume": 131559.5, "close_time": 1775149199999, "quote_volume": 8949.02737, "trades": 200, "taker_buy_base": 74525.3, "taker_buy_quote": 5071.77409 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.068, "high": 0.0684, "low": 0.0678, "close": 0.0678, "volume": 205180.1, "close_time": 1775152799999, "quote_volume": 13987.61014, "trades": 388, "taker_buy_base": 99207.7, "taker_buy_quote": 6766.79775 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0679, "high": 0.0684, "low": 0.0678, "close": 0.0683, "volume": 81254.8, "close_time": 1775156399999, "quote_volume": 5540.79698, "trades": 46, "taker_buy_base": 69883.2, "taker_buy_quote": 4768.14797 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0675, "close": 0.0678, "volume": 173530.0, "close_time": 1775159999999, "quote_volume": 11778.90104, "trades": 130, "taker_buy_base": 85364.2, "taker_buy_quote": 5792.05957 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 73449.1, "close_time": 1775163599999, "quote_volume": 4978.92446, "trades": 86, "taker_buy_base": 46991.8, "taker_buy_quote": 3184.14763 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0676, "close": 0.0679, "volume": 294635.7, "close_time": 1775167199999, "quote_volume": 19987.2149, "trades": 165, "taker_buy_base": 143065.4, "taker_buy_quote": 9714.98008 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0677, "close": 0.068, "volume": 140001.6, "close_time": 1775170799999, "quote_volume": 9507.12177, "trades": 115, "taker_buy_base": 83558.7, "taker_buy_quote": 5677.21081 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.068, "high": 0.0681, "low": 0.0678, "close": 0.0679, "volume": 44325.1, "close_time": 1775174399999, "quote_volume": 3010.50794, "trades": 81, "taker_buy_base": 21165.7, "taker_buy_quote": 1438.38066 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0674, "close": 0.0675, "volume": 75299.4, "close_time": 1775177999999, "quote_volume": 5091.71765, "trades": 69, "taker_buy_base": 15349.4, "taker_buy_quote": 1038.03951 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0672, "close": 0.0673, "volume": 82117.8, "close_time": 1775181599999, "quote_volume": 5528.44604, "trades": 46, "taker_buy_base": 20788.3, "taker_buy_quote": 1399.54558 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0672, "high": 0.0674, "low": 0.0667, "close": 0.0671, "volume": 546903.3, "close_time": 1775185199999, "quote_volume": 36630.15829, "trades": 196, "taker_buy_base": 172128.7, "taker_buy_quote": 11538.11595 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0671, "high": 0.0674, "low": 0.067, "close": 0.0672, "volume": 89008.4, "close_time": 1775188799999, "quote_volume": 5979.61793, "trades": 85, "taker_buy_base": 70999.8, "taker_buy_quote": 4770.03963 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0672, "high": 0.0675, "low": 0.0671, "close": 0.0674, "volume": 63385.2, "close_time": 1775192399999, "quote_volume": 4261.84405, "trades": 81, "taker_buy_base": 30276.5, "taker_buy_quote": 2037.70253 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0674, "high": 0.0677, "low": 0.0672, "close": 0.0674, "volume": 274969.2, "close_time": 1775195999999, "quote_volume": 18561.7864, "trades": 171, "taker_buy_base": 66656.9, "taker_buy_quote": 4500.55145 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0673, "high": 0.0675, "low": 0.067, "close": 0.0674, "volume": 276070.4, "close_time": 1775199599999, "quote_volume": 18582.33687, "trades": 101, "taker_buy_base": 188575.2, "taker_buy_quote": 12692.26617 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0675, "high": 0.069, "low": 0.0675, "close": 0.068, "volume": 889282.3, "close_time": 1775203199999, "quote_volume": 60591.20721, "trades": 292, "taker_buy_base": 570960.3, "taker_buy_quote": 38905.17403 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0682, "high": 0.0684, "low": 0.0681, "close": 0.0683, "volume": 50311.0, "close_time": 1775206799999, "quote_volume": 3434.10089, "trades": 84, "taker_buy_base": 31608.0, "taker_buy_quote": 2157.22161 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0683, "high": 0.0688, "low": 0.0683, "close": 0.0688, "volume": 139059.0, "close_time": 1775210399999, "quote_volume": 9518.28886, "trades": 86, "taker_buy_base": 112104.9, "taker_buy_quote": 7670.21942 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0685, "close": 0.0686, "volume": 89957.4, "close_time": 1775213999999, "quote_volume": 6177.48856, "trades": 81, "taker_buy_base": 13076.9, "taker_buy_quote": 896.82465 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0687, "high": 0.069, "low": 0.0682, "close": 0.0686, "volume": 526477.7, "close_time": 1775217599999, "quote_volume": 36095.98381, "trades": 258, "taker_buy_base": 227591.4, "taker_buy_quote": 15637.35988 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0687, "high": 0.0694, "low": 0.0686, "close": 0.0687, "volume": 211846.3, "close_time": 1775221199999, "quote_volume": 14635.08486, "trades": 110, "taker_buy_base": 93048.3, "taker_buy_quote": 6428.4516 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0683, "close": 0.0684, "volume": 36866.1, "close_time": 1775224799999, "quote_volume": 2521.11901, "trades": 26, "taker_buy_base": 13207.3, "taker_buy_quote": 903.43771 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0685, "high": 0.0691, "low": 0.0685, "close": 0.0689, "volume": 791578.4, "close_time": 1775228399999, "quote_volume": 54423.77003, "trades": 624, "taker_buy_base": 395563.7, "taker_buy_quote": 27197.92966 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0684, "close": 0.0684, "volume": 80311.9, "close_time": 1775231999999, "quote_volume": 5511.86665, "trades": 114, "taker_buy_base": 22794.5, "taker_buy_quote": 1563.12694 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0684, "high": 0.0687, "low": 0.0682, "close": 0.0685, "volume": 182882.7, "close_time": 1775235599999, "quote_volume": 12518.62126, "trades": 241, "taker_buy_base": 119467.5, "taker_buy_quote": 8184.82741 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0682, "close": 0.0683, "volume": 70336.2, "close_time": 1775239199999, "quote_volume": 4808.35557, "trades": 76, "taker_buy_base": 41638.3, "taker_buy_quote": 2848.09531 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 22416.1, "close_time": 1775242799999, "quote_volume": 1535.08401, "trades": 27, "taker_buy_base": 19458.2, "taker_buy_quote": 1332.5994 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0678, "close": 0.0679, "volume": 615588.1, "close_time": 1775246399999, "quote_volume": 41787.59542, "trades": 209, "taker_buy_base": 299076.9, "taker_buy_quote": 20289.27946 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 22010.0, "close_time": 1775249999999, "quote_volume": 1494.48781, "trades": 21, "taker_buy_base": 3589.1, "taker_buy_quote": 243.801 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.068, "high": 0.0681, "low": 0.0678, "close": 0.0681, "volume": 116420.2, "close_time": 1775253599999, "quote_volume": 7918.56063, "trades": 55, "taker_buy_base": 69123.2, "taker_buy_quote": 4704.15312 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 67144.7, "close_time": 1775257199999, "quote_volume": 4565.65835, "trades": 49, "taker_buy_base": 31289.9, "taker_buy_quote": 2125.57235 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0679, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 120912.8, "close_time": 1775260799999, "quote_volume": 8199.42953, "trades": 88, "taker_buy_base": 37162.9, "taker_buy_quote": 2522.08168 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0675, "close": 0.0681, "volume": 159560.8, "close_time": 1775264399999, "quote_volume": 10819.5534, "trades": 122, "taker_buy_base": 108613.3, "taker_buy_quote": 7371.41913 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0681, "high": 0.0683, "low": 0.068, "close": 0.0683, "volume": 81027.0, "close_time": 1775267999999, "quote_volume": 5522.62985, "trades": 89, "taker_buy_base": 13262.0, "taker_buy_quote": 904.2907 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0683, "high": 0.0688, "low": 0.068, "close": 0.0685, "volume": 486501.1, "close_time": 1775271599999, "quote_volume": 33294.7776, "trades": 419, "taker_buy_base": 192038.9, "taker_buy_quote": 13154.93492 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0682, "close": 0.0683, "volume": 46476.5, "close_time": 1775275199999, "quote_volume": 3177.27921, "trades": 160, "taker_buy_base": 8571.0, "taker_buy_quote": 586.45995 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0683, "high": 0.0686, "low": 0.0682, "close": 0.0683, "volume": 203575.9, "close_time": 1775278799999, "quote_volume": 13921.72311, "trades": 155, "taker_buy_base": 135535.0, "taker_buy_quote": 9269.29115 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0683, "high": 0.0692, "low": 0.0682, "close": 0.0685, "volume": 354523.9, "close_time": 1775282399999, "quote_volume": 24343.66669, "trades": 148, "taker_buy_base": 158059.4, "taker_buy_quote": 10848.79814 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 40007.3, "close_time": 1775285999999, "quote_volume": 2740.14103, "trades": 61, "taker_buy_base": 19864.4, "taker_buy_quote": 1360.74676 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0684, "high": 0.0688, "low": 0.0683, "close": 0.0687, "volume": 132487.0, "close_time": 1775289599999, "quote_volume": 9087.80576, "trades": 102, "taker_buy_base": 84503.5, "taker_buy_quote": 5796.96432 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0686, "high": 0.0692, "low": 0.0686, "close": 0.0689, "volume": 169258.7, "close_time": 1775293199999, "quote_volume": 11661.66926, "trades": 93, "taker_buy_base": 91468.2, "taker_buy_quote": 6305.14431 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0686, "close": 0.069, "volume": 236290.8, "close_time": 1775296799999, "quote_volume": 16285.96036, "trades": 132, "taker_buy_base": 158108.2, "taker_buy_quote": 10904.19953 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.069, "high": 0.0712, "low": 0.0689, "close": 0.0698, "volume": 2592282.1, "close_time": 1775300399999, "quote_volume": 182139.83932, "trades": 3428, "taker_buy_base": 1388285.9, "taker_buy_quote": 97528.8084 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0698, "high": 0.07, "low": 0.069, "close": 0.0694, "volume": 862490.4, "close_time": 1775303999999, "quote_volume": 59974.21955, "trades": 546, "taker_buy_base": 484623.5, "taker_buy_quote": 33726.9693 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 209682.1, "close_time": 1775307599999, "quote_volume": 14581.58222, "trades": 147, "taker_buy_base": 85764.0, "taker_buy_quote": 5966.16617 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0688, "close": 0.0689, "volume": 183025.9, "close_time": 1775311199999, "quote_volume": 12646.89512, "trades": 170, "taker_buy_base": 64017.3, "taker_buy_quote": 4427.2892 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0683, "close": 0.0686, "volume": 253907.6, "close_time": 1775314799999, "quote_volume": 17387.8484, "trades": 143, "taker_buy_base": 19183.8, "taker_buy_quote": 1316.93639 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0685, "close": 0.0686, "volume": 134127.2, "close_time": 1775318399999, "quote_volume": 9209.77184, "trades": 203, "taker_buy_base": 28110.3, "taker_buy_quote": 1933.81337 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0684, "close": 0.0684, "volume": 80267.4, "close_time": 1775321999999, "quote_volume": 5501.21694, "trades": 141, "taker_buy_base": 31213.9, "taker_buy_quote": 2141.07492 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0685, "high": 0.0689, "low": 0.0684, "close": 0.0688, "volume": 58767.9, "close_time": 1775325599999, "quote_volume": 4036.89429, "trades": 74, "taker_buy_base": 26685.3, "taker_buy_quote": 1833.65037 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 46979.3, "close_time": 1775329199999, "quote_volume": 3223.52824, "trades": 40, "taker_buy_base": 7945.6, "taker_buy_quote": 545.71882 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0684, "close": 0.0687, "volume": 107543.6, "close_time": 1775332799999, "quote_volume": 7391.57795, "trades": 79, "taker_buy_base": 60419.1, "taker_buy_quote": 4156.0641 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0685, "close": 0.0686, "volume": 40582.6, "close_time": 1775336399999, "quote_volume": 2785.3958, "trades": 95, "taker_buy_base": 2839.0, "taker_buy_quote": 194.8794 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0686, "close": 0.0686, "volume": 32436.0, "close_time": 1775339999999, "quote_volume": 2227.94424, "trades": 56, "taker_buy_base": 22258.2, "taker_buy_quote": 1529.51496 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 65529.2, "close_time": 1775343599999, "quote_volume": 4499.3731, "trades": 129, "taker_buy_base": 38040.3, "taker_buy_quote": 2611.9622 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0686, "high": 0.0688, "low": 0.0685, "close": 0.0688, "volume": 30210.9, "close_time": 1775347199999, "quote_volume": 2074.22243, "trades": 26, "taker_buy_base": 26768.9, "taker_buy_quote": 1838.12448 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0688, "high": 0.069, "low": 0.0684, "close": 0.0684, "volume": 304293.5, "close_time": 1775350799999, "quote_volume": 20912.2343, "trades": 193, "taker_buy_base": 130290.6, "taker_buy_quote": 8953.29513 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0682, "close": 0.0683, "volume": 195812.0, "close_time": 1775354399999, "quote_volume": 13390.04471, "trades": 194, "taker_buy_base": 98768.3, "taker_buy_quote": 6758.10263 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 102300.3, "close_time": 1775357999999, "quote_volume": 6974.21213, "trades": 68, "taker_buy_base": 56810.6, "taker_buy_quote": 3873.39771 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0681, "close": 0.0684, "volume": 108421.8, "close_time": 1775361599999, "quote_volume": 7399.32833, "trades": 53, "taker_buy_base": 66844.2, "taker_buy_quote": 4564.40672 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 13702.6, "close_time": 1775365199999, "quote_volume": 937.79022, "trades": 7, "taker_buy_base": 10211.6, "taker_buy_quote": 699.00582 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0671, "close": 0.0674, "volume": 750310.8, "close_time": 1775368799999, "quote_volume": 50884.12051, "trades": 268, "taker_buy_base": 353566.9, "taker_buy_quote": 23961.04976 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0669, "close": 0.0673, "volume": 563451.4, "close_time": 1775372399999, "quote_volume": 37800.83849, "trades": 384, "taker_buy_base": 316359.1, "taker_buy_quote": 21221.16987 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0673, "high": 0.0674, "low": 0.0668, "close": 0.0669, "volume": 160690.2, "close_time": 1775375999999, "quote_volume": 10749.97868, "trades": 58, "taker_buy_base": 79701.6, "taker_buy_quote": 5330.99497 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0667, "close": 0.0669, "volume": 117914.7, "close_time": 1775379599999, "quote_volume": 7893.2132, "trades": 48, "taker_buy_base": 80570.5, "taker_buy_quote": 5393.12698 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.067, "high": 0.0678, "low": 0.0669, "close": 0.0678, "volume": 400428.2, "close_time": 1775383199999, "quote_volume": 26961.5727, "trades": 215, "taker_buy_base": 239065.2, "taker_buy_quote": 16109.17879 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0672, "close": 0.0673, "volume": 87753.3, "close_time": 1775386799999, "quote_volume": 5916.10676, "trades": 73, "taker_buy_base": 14616.9, "taker_buy_quote": 987.09583 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0672, "high": 0.0678, "low": 0.0671, "close": 0.0677, "volume": 501866.0, "close_time": 1775390399999, "quote_volume": 33867.06951, "trades": 375, "taker_buy_base": 317174.3, "taker_buy_quote": 21406.46012 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0677, "high": 0.0691, "low": 0.0676, "close": 0.0684, "volume": 2362444.5, "close_time": 1775393999999, "quote_volume": 161647.72733, "trades": 1743, "taker_buy_base": 1215526.0, "taker_buy_quote": 83261.24763 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0681, "close": 0.0685, "volume": 440219.7, "close_time": 1775397599999, "quote_volume": 30134.94339, "trades": 309, "taker_buy_base": 238239.4, "taker_buy_quote": 16315.81198 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0685, "high": 0.0686, "low": 0.068, "close": 0.0682, "volume": 293196.1, "close_time": 1775401199999, "quote_volume": 20000.53564, "trades": 140, "taker_buy_base": 161623.4, "taker_buy_quote": 11019.27765 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0674, "close": 0.0682, "volume": 323019.4, "close_time": 1775404799999, "quote_volume": 21932.62078, "trades": 185, "taker_buy_base": 129693.4, "taker_buy_quote": 8834.7046 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0676, "close": 0.0676, "volume": 132068.3, "close_time": 1775408399999, "quote_volume": 8966.5823, "trades": 89, "taker_buy_base": 47094.6, "taker_buy_quote": 3199.15224 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0675, "close": 0.068, "volume": 137889.2, "close_time": 1775411999999, "quote_volume": 9343.62321, "trades": 119, "taker_buy_base": 70381.4, "taker_buy_quote": 4774.48515 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0679, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 110883.4, "close_time": 1775415599999, "quote_volume": 7521.25106, "trades": 60, "taker_buy_base": 36895.3, "taker_buy_quote": 2503.01294 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0678, "high": 0.068, "low": 0.0676, "close": 0.0678, "volume": 137587.8, "close_time": 1775419199999, "quote_volume": 9323.89524, "trades": 55, "taker_buy_base": 44343.0, "taker_buy_quote": 3005.87866 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 58567.5, "close_time": 1775422799999, "quote_volume": 3975.92243, "trades": 33, "taker_buy_base": 19867.2, "taker_buy_quote": 1349.02534 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 52604.2, "close_time": 1775426399999, "quote_volume": 3566.27266, "trades": 24, "taker_buy_base": 13816.0, "taker_buy_quote": 936.848 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0679, "high": 0.0683, "low": 0.0678, "close": 0.0681, "volume": 82458.1, "close_time": 1775429999999, "quote_volume": 5603.1082, "trades": 50, "taker_buy_base": 58061.3, "taker_buy_quote": 3945.82856 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0682, "high": 0.0689, "low": 0.068, "close": 0.0687, "volume": 411768.3, "close_time": 1775433599999, "quote_volume": 28283.46975, "trades": 158, "taker_buy_base": 229469.4, "taker_buy_quote": 15755.2277 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0687, "high": 0.0693, "low": 0.0685, "close": 0.0691, "volume": 384486.0, "close_time": 1775437199999, "quote_volume": 26433.98, "trades": 187, "taker_buy_base": 235713.0, "taker_buy_quote": 16195.89933 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0691, "high": 0.0693, "low": 0.069, "close": 0.0692, "volume": 91924.6, "close_time": 1775440799999, "quote_volume": 6357.17788, "trades": 81, "taker_buy_base": 46843.2, "taker_buy_quote": 3239.4579 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0691, "high": 0.0695, "low": 0.0691, "close": 0.0694, "volume": 245744.1, "close_time": 1775444399999, "quote_volume": 17002.15812, "trades": 117, "taker_buy_base": 184132.7, "taker_buy_quote": 12736.46212 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 76166.4, "close_time": 1775447999999, "quote_volume": 5277.14469, "trades": 87, "taker_buy_base": 22670.7, "taker_buy_quote": 1570.02273 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 74551.5, "close_time": 1775451599999, "quote_volume": 5163.22108, "trades": 52, "taker_buy_base": 36444.1, "taker_buy_quote": 2524.93163 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0691, "high": 0.0697, "low": 0.0691, "close": 0.0695, "volume": 129631.7, "close_time": 1775455199999, "quote_volume": 8998.96149, "trades": 52, "taker_buy_base": 105001.3, "taker_buy_quote": 7291.55194 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0696, "high": 0.0697, "low": 0.069, "close": 0.0693, "volume": 110232.9, "close_time": 1775458799999, "quote_volume": 7639.39206, "trades": 60, "taker_buy_base": 22663.3, "taker_buy_quote": 1569.73857 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0692, "high": 0.0704, "low": 0.0691, "close": 0.0697, "volume": 500607.3, "close_time": 1775462399999, "quote_volume": 34899.6367, "trades": 208, "taker_buy_base": 299801.8, "taker_buy_quote": 20916.67844 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0698, "high": 0.0703, "low": 0.0696, "close": 0.0699, "volume": 379072.2, "close_time": 1775465999999, "quote_volume": 26482.43612, "trades": 160, "taker_buy_base": 127798.3, "taker_buy_quote": 8938.02177 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0698, "high": 0.0707, "low": 0.0697, "close": 0.0705, "volume": 453308.9, "close_time": 1775469599999, "quote_volume": 31865.68148, "trades": 292, "taker_buy_base": 235330.3, "taker_buy_quote": 16557.65751 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0703, "close": 0.0704, "volume": 251170.2, "close_time": 1775473199999, "quote_volume": 17690.59435, "trades": 106, "taker_buy_base": 54801.2, "taker_buy_quote": 3861.09135 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0705, "high": 0.0724, "low": 0.0705, "close": 0.0718, "volume": 2585531.7, "close_time": 1775476799999, "quote_volume": 184883.53915, "trades": 1110, "taker_buy_base": 1369454.1, "taker_buy_quote": 97923.81885 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0718, "high": 0.0727, "low": 0.0712, "close": 0.0726, "volume": 1196096.1, "close_time": 1775480399999, "quote_volume": 86099.71809, "trades": 516, "taker_buy_base": 616746.4, "taker_buy_quote": 44381.80529 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0725, "high": 0.0735, "low": 0.072, "close": 0.0735, "volume": 1894506.1, "close_time": 1775483999999, "quote_volume": 137984.93792, "trades": 823, "taker_buy_base": 773979.0, "taker_buy_quote": 56390.11048 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0734, "high": 0.0913, "low": 0.0729, "close": 0.0737, "volume": 33346112.9, "close_time": 1775487599999, "quote_volume": 2647255.17495, "trades": 27555, "taker_buy_base": 16408745.9, "taker_buy_quote": 1302129.61217 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0737, "high": 0.0739, "low": 0.0723, "close": 0.0726, "volume": 4001308.4, "close_time": 1775491199999, "quote_volume": 291888.65015, "trades": 2477, "taker_buy_base": 1933963.2, "taker_buy_quote": 141141.39165 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0726, "high": 0.0732, "low": 0.0725, "close": 0.0728, "volume": 1539126.6, "close_time": 1775494799999, "quote_volume": 112041.00908, "trades": 2570, "taker_buy_base": 682842.8, "taker_buy_quote": 49754.28671 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0724, "close": 0.0735, "volume": 974924.5, "close_time": 1775498399999, "quote_volume": 71057.45209, "trades": 2531, "taker_buy_base": 551142.6, "taker_buy_quote": 40212.85504 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0727, "close": 0.0728, "volume": 505360.5, "close_time": 1775501999999, "quote_volume": 36879.13459, "trades": 684, "taker_buy_base": 201618.0, "taker_buy_quote": 14699.53091 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0727, "high": 0.073, "low": 0.0724, "close": 0.0727, "volume": 379213.3, "close_time": 1775505599999, "quote_volume": 27548.45256, "trades": 1068, "taker_buy_base": 124418.5, "taker_buy_quote": 9041.6418 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0717, "close": 0.0722, "volume": 722772.0, "close_time": 1775509199999, "quote_volume": 52126.41959, "trades": 854, "taker_buy_base": 352135.6, "taker_buy_quote": 25358.97083 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.072, "high": 0.0721, "low": 0.0715, "close": 0.0718, "volume": 221545.9, "close_time": 1775512799999, "quote_volume": 15872.25915, "trades": 188, "taker_buy_base": 57515.5, "taker_buy_quote": 4125.17994 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0717, "high": 0.0719, "low": 0.071, "close": 0.071, "volume": 597714.9, "close_time": 1775516399999, "quote_volume": 42735.32454, "trades": 392, "taker_buy_base": 181552.5, "taker_buy_quote": 12986.26234 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.071, "high": 0.0712, "low": 0.0706, "close": 0.0711, "volume": 201073.9, "close_time": 1775519999999, "quote_volume": 14248.92908, "trades": 300, "taker_buy_base": 86687.5, "taker_buy_quote": 6145.27905 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0712, "high": 0.0712, "low": 0.07, "close": 0.0704, "volume": 1297690.2, "close_time": 1775523599999, "quote_volume": 91504.45659, "trades": 816, "taker_buy_base": 382442.5, "taker_buy_quote": 26982.72322 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0695, "close": 0.0697, "volume": 130712.2, "close_time": 1775527199999, "quote_volume": 9134.06215, "trades": 129, "taker_buy_base": 79401.1, "taker_buy_quote": 5544.55096 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0696, "high": 0.0703, "low": 0.0695, "close": 0.0696, "volume": 1161017.4, "close_time": 1775530799999, "quote_volume": 81141.19307, "trades": 647, "taker_buy_base": 466376.6, "taker_buy_quote": 32603.19597 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0696, "high": 0.0703, "low": 0.0696, "close": 0.0702, "volume": 406764.8, "close_time": 1775534399999, "quote_volume": 28457.63034, "trades": 341, "taker_buy_base": 211373.7, "taker_buy_quote": 14803.31668 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0701, "high": 0.0706, "low": 0.0697, "close": 0.0702, "volume": 545551.5, "close_time": 1775537999999, "quote_volume": 38198.69834, "trades": 349, "taker_buy_base": 235828.6, "taker_buy_quote": 16535.41584 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0695, "close": 0.0697, "volume": 623080.1, "close_time": 1775541599999, "quote_volume": 43566.21362, "trades": 300, "taker_buy_base": 262036.2, "taker_buy_quote": 18310.30003 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0696, "high": 0.0701, "low": 0.0696, "close": 0.0701, "volume": 110678.0, "close_time": 1775545199999, "quote_volume": 7726.24198, "trades": 99, "taker_buy_base": 76144.5, "taker_buy_quote": 5318.65237 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0702, "high": 0.0711, "low": 0.0699, "close": 0.0709, "volume": 524439.7, "close_time": 1775548799999, "quote_volume": 37051.74847, "trades": 327, "taker_buy_base": 315503.4, "taker_buy_quote": 22276.22302 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.071, "high": 0.0718, "low": 0.0708, "close": 0.0713, "volume": 503229.4, "close_time": 1775552399999, "quote_volume": 35829.41551, "trades": 464, "taker_buy_base": 272363.4, "taker_buy_quote": 19401.29871 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0712, "high": 0.0715, "low": 0.0707, "close": 0.0709, "volume": 400543.1, "close_time": 1775555999999, "quote_volume": 28440.28006, "trades": 269, "taker_buy_base": 163245.8, "taker_buy_quote": 11595.28724 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.071, "high": 0.0716, "low": 0.0704, "close": 0.0705, "volume": 653211.2, "close_time": 1775559599999, "quote_volume": 46407.3687, "trades": 412, "taker_buy_base": 258410.5, "taker_buy_quote": 18371.18816 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0701, "close": 0.0703, "volume": 279396.7, "close_time": 1775563199999, "quote_volume": 19637.42224, "trades": 195, "taker_buy_base": 135683.0, "taker_buy_quote": 9535.19132 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0696, "close": 0.0698, "volume": 723897.0, "close_time": 1775566799999, "quote_volume": 50661.41668, "trades": 537, "taker_buy_base": 275211.1, "taker_buy_quote": 19280.61212 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0696, "close": 0.0696, "volume": 48845.9, "close_time": 1775570399999, "quote_volume": 3407.05995, "trades": 83, "taker_buy_base": 17813.7, "taker_buy_quote": 1243.22709 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0697, "high": 0.0698, "low": 0.069, "close": 0.0696, "volume": 489960.4, "close_time": 1775573999999, "quote_volume": 34051.35472, "trades": 320, "taker_buy_base": 224347.7, "taker_buy_quote": 15606.96867 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0693, "close": 0.0695, "volume": 300088.5, "close_time": 1775577599999, "quote_volume": 20837.07383, "trades": 154, "taker_buy_base": 87448.1, "taker_buy_quote": 6076.57197 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 65230.5, "close_time": 1775581199999, "quote_volume": 4532.21359, "trades": 60, "taker_buy_base": 21269.5, "taker_buy_quote": 1478.5003 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0695, "high": 0.0701, "low": 0.0695, "close": 0.07, "volume": 98134.8, "close_time": 1775584799999, "quote_volume": 6853.31395, "trades": 290, "taker_buy_base": 47666.7, "taker_buy_quote": 3330.09706 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.07, "high": 0.0701, "low": 0.0695, "close": 0.0696, "volume": 74595.6, "close_time": 1775588399999, "quote_volume": 5208.14279, "trades": 139, "taker_buy_base": 28517.6, "taker_buy_quote": 1994.88454 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0695, "high": 0.0699, "low": 0.0693, "close": 0.0698, "volume": 152791.6, "close_time": 1775591999999, "quote_volume": 10627.39358, "trades": 98, "taker_buy_base": 63923.7, "taker_buy_quote": 4451.58856 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 42245.4, "close_time": 1775595599999, "quote_volume": 2946.54888, "trades": 175, "taker_buy_base": 25718.5, "taker_buy_quote": 1793.65541 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0698, "high": 0.0709, "low": 0.0698, "close": 0.0706, "volume": 304986.6, "close_time": 1775599199999, "quote_volume": 21478.04347, "trades": 227, "taker_buy_base": 194277.4, "taker_buy_quote": 13680.65583 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0707, "high": 0.0719, "low": 0.0707, "close": 0.0718, "volume": 497494.8, "close_time": 1775602799999, "quote_volume": 35496.81976, "trades": 347, "taker_buy_base": 219500.7, "taker_buy_quote": 15653.02621 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0719, "high": 0.0731, "low": 0.0718, "close": 0.0729, "volume": 614658.7, "close_time": 1775606399999, "quote_volume": 44588.25721, "trades": 427, "taker_buy_base": 216401.8, "taker_buy_quote": 15708.5422 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0729, "high": 0.0731, "low": 0.0722, "close": 0.0722, "volume": 390596.0, "close_time": 1775609999999, "quote_volume": 28347.47601, "trades": 241, "taker_buy_base": 159570.7, "taker_buy_quote": 11598.19273 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0723, "high": 0.0733, "low": 0.0721, "close": 0.0733, "volume": 293970.7, "close_time": 1775613599999, "quote_volume": 21372.744, "trades": 286, "taker_buy_base": 176035.6, "taker_buy_quote": 12806.34926 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0725, "close": 0.0727, "volume": 1052919.4, "close_time": 1775617199999, "quote_volume": 77059.78429, "trades": 778, "taker_buy_base": 459329.6, "taker_buy_quote": 33647.80206 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 24003.4, "close_time": 1775620799999, "quote_volume": 1745.61381, "trades": 17, "taker_buy_base": 4890.6, "taker_buy_quote": 355.72212 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0727, "high": 0.0728, "low": 0.0723, "close": 0.0728, "volume": 105893.4, "close_time": 1775624399999, "quote_volume": 7685.97906, "trades": 128, "taker_buy_base": 44574.7, "taker_buy_quote": 3236.74731 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0726, "high": 0.0727, "low": 0.072, "close": 0.0722, "volume": 438317.4, "close_time": 1775627999999, "quote_volume": 31710.52735, "trades": 477, "taker_buy_base": 169111.4, "taker_buy_quote": 12236.59662 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0722, "high": 0.0724, "low": 0.072, "close": 0.0723, "volume": 243316.3, "close_time": 1775631599999, "quote_volume": 17573.46602, "trades": 122, "taker_buy_base": 97983.6, "taker_buy_quote": 7076.18505 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0723, "high": 0.0725, "low": 0.072, "close": 0.0722, "volume": 251691.9, "close_time": 1775635199999, "quote_volume": 18182.41927, "trades": 160, "taker_buy_base": 148300.8, "taker_buy_quote": 10718.80984 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0719, "close": 0.072, "volume": 223262.3, "close_time": 1775638799999, "quote_volume": 16104.92634, "trades": 185, "taker_buy_base": 98802.2, "taker_buy_quote": 7130.87975 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.072, "high": 0.0721, "low": 0.0718, "close": 0.0719, "volume": 169252.8, "close_time": 1775642399999, "quote_volume": 12186.62396, "trades": 136, "taker_buy_base": 117882.9, "taker_buy_quote": 8488.5252 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 125767.4, "close_time": 1775645999999, "quote_volume": 9042.57099, "trades": 123, "taker_buy_base": 69062.6, "taker_buy_quote": 4967.20862 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0719, "high": 0.0724, "low": 0.0718, "close": 0.072, "volume": 133412.1, "close_time": 1775649599999, "quote_volume": 9625.29541, "trades": 95, "taker_buy_base": 82845.5, "taker_buy_quote": 5981.41261 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0719, "close": 0.0721, "volume": 88239.9, "close_time": 1775653199999, "quote_volume": 6358.52437, "trades": 61, "taker_buy_base": 36510.8, "taker_buy_quote": 2631.60299 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0719, "close": 0.0721, "volume": 217972.7, "close_time": 1775656799999, "quote_volume": 15748.2901, "trades": 232, "taker_buy_base": 112955.3, "taker_buy_quote": 8166.9523 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0709, "close": 0.0712, "volume": 294328.3, "close_time": 1775660399999, "quote_volume": 21015.07957, "trades": 279, "taker_buy_base": 156957.9, "taker_buy_quote": 11210.64914 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0712, "high": 0.0719, "low": 0.0712, "close": 0.0718, "volume": 278958.3, "close_time": 1775663999999, "quote_volume": 19958.12013, "trades": 289, "taker_buy_base": 133165.7, "taker_buy_quote": 9526.11765 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 47999.9, "close_time": 1775667599999, "quote_volume": 3445.95566, "trades": 66, "taker_buy_base": 19859.2, "taker_buy_quote": 1426.36609 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0719, "high": 0.072, "low": 0.0717, "close": 0.0719, "volume": 72446.9, "close_time": 1775671199999, "quote_volume": 5203.63425, "trades": 188, "taker_buy_base": 50532.5, "taker_buy_quote": 3628.71453 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0714, "close": 0.0714, "volume": 169128.1, "close_time": 1775674799999, "quote_volume": 12133.946, "trades": 201, "taker_buy_base": 46712.8, "taker_buy_quote": 3352.44976 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0711, "close": 0.0713, "volume": 109331.8, "close_time": 1775678399999, "quote_volume": 7794.98534, "trades": 79, "taker_buy_base": 18022.5, "taker_buy_quote": 1286.04881 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 31005.7, "close_time": 1775681999999, "quote_volume": 2214.0241, "trades": 16, "taker_buy_base": 26339.8, "taker_buy_quote": 1880.83785 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0715, "high": 0.0719, "low": 0.0714, "close": 0.0718, "volume": 57173.8, "close_time": 1775685599999, "quote_volume": 4097.52061, "trades": 69, "taker_buy_base": 32735.3, "taker_buy_quote": 2347.31686 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0709, "close": 0.0711, "volume": 103723.4, "close_time": 1775689199999, "quote_volume": 7381.02992, "trades": 81, "taker_buy_base": 39376.2, "taker_buy_quote": 2802.14833 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.071, "high": 0.0711, "low": 0.0706, "close": 0.0707, "volume": 103073.1, "close_time": 1775692799999, "quote_volume": 7301.93304, "trades": 106, "taker_buy_base": 51517.0, "taker_buy_quote": 3654.18491 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0707, "high": 0.0712, "low": 0.0704, "close": 0.0707, "volume": 479294.8, "close_time": 1775696399999, "quote_volume": 33896.89975, "trades": 250, "taker_buy_base": 172774.4, "taker_buy_quote": 12229.43783 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0703, "close": 0.0706, "volume": 113126.3, "close_time": 1775699999999, "quote_volume": 7977.59073, "trades": 74, "taker_buy_base": 54676.7, "taker_buy_quote": 3856.40612 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0709, "high": 0.0715, "low": 0.0708, "close": 0.0714, "volume": 486605.5, "close_time": 1775703599999, "quote_volume": 34619.2215, "trades": 367, "taker_buy_base": 368867.6, "taker_buy_quote": 26255.26659 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0713, "volume": 102673.8, "close_time": 1775707199999, "quote_volume": 7323.73098, "trades": 100, "taker_buy_base": 16984.2, "taker_buy_quote": 1213.15932 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0708, "close": 0.0709, "volume": 165047.0, "close_time": 1775710799999, "quote_volume": 11702.64618, "trades": 108, "taker_buy_base": 36157.8, "taker_buy_quote": 2566.24544 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0708, "high": 0.0712, "low": 0.0708, "close": 0.0709, "volume": 92896.4, "close_time": 1775714399999, "quote_volume": 6589.1724, "trades": 53, "taker_buy_base": 42086.0, "taker_buy_quote": 2985.38772 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0709, "close": 0.071, "volume": 65240.4, "close_time": 1775717999999, "quote_volume": 4633.13618, "trades": 49, "taker_buy_base": 29648.6, "taker_buy_quote": 2105.80733 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0707, "close": 0.0709, "volume": 140902.9, "close_time": 1775721599999, "quote_volume": 9984.86112, "trades": 65, "taker_buy_base": 76435.4, "taker_buy_quote": 5417.44895 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0708, "high": 0.0733, "low": 0.0708, "close": 0.0714, "volume": 4463862.8, "close_time": 1775725199999, "quote_volume": 321519.59963, "trades": 2388, "taker_buy_base": 2885197.5, "taker_buy_quote": 207730.48383 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0708, "close": 0.0709, "volume": 575668.5, "close_time": 1775728799999, "quote_volume": 40922.60279, "trades": 1129, "taker_buy_base": 249512.1, "taker_buy_quote": 17745.76757 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0709, "high": 0.072, "low": 0.0709, "close": 0.0719, "volume": 707032.6, "close_time": 1775732399999, "quote_volume": 50681.05214, "trades": 600, "taker_buy_base": 431866.5, "taker_buy_quote": 30948.57331 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0712, "close": 0.0713, "volume": 290046.8, "close_time": 1775735999999, "quote_volume": 20754.24222, "trades": 257, "taker_buy_base": 132469.0, "taker_buy_quote": 9477.59811 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0713, "high": 0.0713, "low": 0.071, "close": 0.0712, "volume": 60245.3, "close_time": 1775739599999, "quote_volume": 4284.52499, "trades": 65, "taker_buy_base": 21617.5, "taker_buy_quote": 1538.80775 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0709, "close": 0.0711, "volume": 189451.8, "close_time": 1775743199999, "quote_volume": 13480.90089, "trades": 197, "taker_buy_base": 86377.3, "taker_buy_quote": 6150.35123 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0711, "high": 0.0714, "low": 0.071, "close": 0.0714, "volume": 74665.0, "close_time": 1775746799999, "quote_volume": 5314.66956, "trades": 80, "taker_buy_base": 28484.6, "taker_buy_quote": 2029.51908 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0715, "high": 0.0723, "low": 0.0713, "close": 0.0722, "volume": 313081.7, "close_time": 1775750399999, "quote_volume": 22494.81348, "trades": 689, "taker_buy_base": 148782.2, "taker_buy_quote": 10687.71048 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0722, "high": 0.0725, "low": 0.072, "close": 0.0723, "volume": 60895.7, "close_time": 1775753999999, "quote_volume": 4401.57324, "trades": 223, "taker_buy_base": 34225.8, "taker_buy_quote": 2475.18182 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0724, "high": 0.0726, "low": 0.072, "close": 0.0722, "volume": 209813.8, "close_time": 1775757599999, "quote_volume": 15153.82932, "trades": 411, "taker_buy_base": 78233.6, "taker_buy_quote": 5652.19945 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0719, "close": 0.072, "volume": 109722.7, "close_time": 1775761199999, "quote_volume": 7903.53525, "trades": 163, "taker_buy_base": 46595.8, "taker_buy_quote": 3357.71916 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0718, "close": 0.072, "volume": 95267.2, "close_time": 1775764799999, "quote_volume": 6854.06661, "trades": 68, "taker_buy_base": 51934.2, "taker_buy_quote": 3739.99503 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.072, "high": 0.0722, "low": 0.0719, "close": 0.0721, "volume": 77421.6, "close_time": 1775768399999, "quote_volume": 5577.11732, "trades": 104, "taker_buy_base": 58118.8, "taker_buy_quote": 4186.97058 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0716, "close": 0.0718, "volume": 33802.1, "close_time": 1775771999999, "quote_volume": 2425.52726, "trades": 109, "taker_buy_base": 13391.3, "taker_buy_quote": 961.72428 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0717, "close": 0.0718, "volume": 70290.7, "close_time": 1775775599999, "quote_volume": 5053.07128, "trades": 151, "taker_buy_base": 28904.9, "taker_buy_quote": 2078.06152 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0717, "high": 0.0718, "low": 0.071, "close": 0.071, "volume": 266752.6, "close_time": 1775779199999, "quote_volume": 19049.21888, "trades": 184, "taker_buy_base": 82159.5, "taker_buy_quote": 5863.86907 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0706, "close": 0.0708, "volume": 69306.6, "close_time": 1775782799999, "quote_volume": 4905.86979, "trades": 44, "taker_buy_base": 33410.0, "taker_buy_quote": 2363.09017 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0707, "high": 0.0711, "low": 0.0706, "close": 0.0707, "volume": 78634.2, "close_time": 1775786399999, "quote_volume": 5578.42682, "trades": 119, "taker_buy_base": 61660.8, "taker_buy_quote": 4376.8042 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0707, "high": 0.0712, "low": 0.0706, "close": 0.0709, "volume": 98778.2, "close_time": 1775789999999, "quote_volume": 7017.08527, "trades": 143, "taker_buy_base": 70728.5, "taker_buy_quote": 5024.7965 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0709, "high": 0.071, "low": 0.0703, "close": 0.0707, "volume": 146486.5, "close_time": 1775793599999, "quote_volume": 10348.63279, "trades": 126, "taker_buy_base": 53543.6, "taker_buy_quote": 3781.81814 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0706, "high": 0.0711, "low": 0.0706, "close": 0.0709, "volume": 126772.0, "close_time": 1775797199999, "quote_volume": 8976.14371, "trades": 88, "taker_buy_base": 62011.8, "taker_buy_quote": 4390.83757 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0704, "close": 0.0704, "volume": 280664.0, "close_time": 1775800799999, "quote_volume": 19821.10564, "trades": 153, "taker_buy_base": 98089.8, "taker_buy_quote": 6926.74951 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0703, "close": 0.0704, "volume": 125279.9, "close_time": 1775804399999, "quote_volume": 8843.72681, "trades": 105, "taker_buy_base": 76554.7, "taker_buy_quote": 5407.06017 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0698, "close": 0.0702, "volume": 288486.7, "close_time": 1775807999999, "quote_volume": 20218.80559, "trades": 137, "taker_buy_base": 129151.8, "taker_buy_quote": 9061.8905 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 46760.4, "close_time": 1775811599999, "quote_volume": 3267.86764, "trades": 88, "taker_buy_base": 22772.8, "taker_buy_quote": 1591.88027 } ] }, "4h": { "count": 1242, "start_date": "2025-09-15T12:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.29, "high": 1.884, "low": 0.29, "close": 1.0467, "volume": 118380916.2, "close_time": 1757951999999, "quote_volume": 157794100.97972, "trades": 992702, "taker_buy_base": 58935048.0, "taker_buy_quote": 78532103.37598 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.047, "high": 1.05, "low": 0.8462, "close": 0.9015, "volume": 86481638.0, "close_time": 1757966399999, "quote_volume": 80359282.11578, "trades": 459628, "taker_buy_base": 48677141.1, "taker_buy_quote": 45184345.62932 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.9015, "high": 0.9939, "low": 0.8938, "close": 0.9394, "volume": 29003683.1, "close_time": 1757980799999, "quote_volume": 27417769.68702, "trades": 161819, "taker_buy_base": 15354732.2, "taker_buy_quote": 14528793.95997 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.9391, "high": 0.9528, "low": 0.8686, "close": 0.8811, "volume": 24403080.7, "close_time": 1757995199999, "quote_volume": 22305337.65008, "trades": 137367, "taker_buy_base": 13157822.8, "taker_buy_quote": 12034619.395 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.881, "high": 0.8867, "low": 0.8554, "close": 0.8851, "volume": 19745044.3, "close_time": 1758009599999, "quote_volume": 17237946.30847, "trades": 108950, "taker_buy_base": 10842171.4, "taker_buy_quote": 9467126.16418 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.8851, "high": 0.9144, "low": 0.7772, "close": 0.7978, "volume": 29327241.9, "close_time": 1758023999999, "quote_volume": 24506134.22537, "trades": 135020, "taker_buy_base": 16009023.8, "taker_buy_quote": 13342040.39621 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.7976, "high": 0.8249, "low": 0.7583, "close": 0.7663, "volume": 22336962.8, "close_time": 1758038399999, "quote_volume": 17811209.79354, "trades": 106983, "taker_buy_base": 12023056.5, "taker_buy_quote": 9587129.64204 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.7661, "high": 0.7889, "low": 0.7338, "close": 0.7833, "volume": 12965011.0, "close_time": 1758052799999, "quote_volume": 9843655.12453, "trades": 59689, "taker_buy_base": 7045440.0, "taker_buy_quote": 5349981.95391 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.7833, "high": 0.8108, "low": 0.7724, "close": 0.8054, "volume": 5919643.7, "close_time": 1758067199999, "quote_volume": 4661548.11378, "trades": 39326, "taker_buy_base": 2904525.9, "taker_buy_quote": 2289070.49754 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.8055, "high": 0.8265, "low": 0.7413, "close": 0.7513, "volume": 14223722.8, "close_time": 1758081599999, "quote_volume": 10971724.74487, "trades": 116462, "taker_buy_base": 6476112.1, "taker_buy_quote": 4996280.68432 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.7513, "high": 0.7595, "low": 0.7135, "close": 0.7339, "volume": 10646186.2, "close_time": 1758095999999, "quote_volume": 7855791.79845, "trades": 63835, "taker_buy_base": 5894303.7, "taker_buy_quote": 4352499.70205 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.7342, "high": 0.7387, "low": 0.7156, "close": 0.7312, "volume": 7419300.3, "close_time": 1758110399999, "quote_volume": 5389912.24492, "trades": 36965, "taker_buy_base": 3864687.8, "taker_buy_quote": 2806959.02337 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.7312, "high": 0.7604, "low": 0.7238, "close": 0.748, "volume": 7736003.6, "close_time": 1758124799999, "quote_volume": 5724420.93456, "trades": 42818, "taker_buy_base": 4045050.9, "taker_buy_quote": 2993534.72897 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.7478, "high": 0.7691, "low": 0.7213, "close": 0.7584, "volume": 9056643.7, "close_time": 1758139199999, "quote_volume": 6785349.65127, "trades": 52948, "taker_buy_base": 4467835.9, "taker_buy_quote": 3350381.32998 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.7586, "high": 0.7804, "low": 0.7401, "close": 0.7735, "volume": 4222906.1, "close_time": 1758153599999, "quote_volume": 3213374.72633, "trades": 23348, "taker_buy_base": 2328364.0, "taker_buy_quote": 1773799.26527 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.7738, "high": 0.802, "low": 0.7514, "close": 0.7904, "volume": 13347766.8, "close_time": 1758167999999, "quote_volume": 10416663.21204, "trades": 59477, "taker_buy_base": 6487177.9, "taker_buy_quote": 5065040.74819 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.7902, "high": 0.7981, "low": 0.7641, "close": 0.7644, "volume": 8754942.4, "close_time": 1758182399999, "quote_volume": 6830552.04061, "trades": 46761, "taker_buy_base": 3934137.0, "taker_buy_quote": 3066687.75803 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.7642, "high": 0.7799, "low": 0.7436, "close": 0.7445, "volume": 7906305.7, "close_time": 1758196799999, "quote_volume": 6007212.0121, "trades": 36476, "taker_buy_base": 3850413.7, "taker_buy_quote": 2924855.73245 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.7446, "high": 0.7562, "low": 0.7404, "close": 0.7511, "volume": 5844396.0, "close_time": 1758211199999, "quote_volume": 4377804.88213, "trades": 23370, "taker_buy_base": 2793911.1, "taker_buy_quote": 2092789.66736 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.7513, "high": 0.7777, "low": 0.7504, "close": 0.7661, "volume": 5691268.7, "close_time": 1758225599999, "quote_volume": 4376257.45092, "trades": 28077, "taker_buy_base": 2697648.6, "taker_buy_quote": 2073832.61545 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.7664, "high": 0.7796, "low": 0.7592, "close": 0.775, "volume": 4432210.3, "close_time": 1758239999999, "quote_volume": 3426882.53182, "trades": 14740, "taker_buy_base": 2081864.9, "taker_buy_quote": 1609150.62301 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.7747, "high": 0.7818, "low": 0.7298, "close": 0.7339, "volume": 4781121.5, "close_time": 1758254399999, "quote_volume": 3624328.6096, "trades": 20996, "taker_buy_base": 2201699.9, "taker_buy_quote": 1673339.92248 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.7337, "high": 0.7392, "low": 0.7204, "close": 0.7341, "volume": 5173690.7, "close_time": 1758268799999, "quote_volume": 3786708.62347, "trades": 18264, "taker_buy_base": 2592959.0, "taker_buy_quote": 1898544.49077 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.7339, "high": 0.7433, "low": 0.7282, "close": 0.7338, "volume": 3676422.4, "close_time": 1758283199999, "quote_volume": 2706847.18691, "trades": 16267, "taker_buy_base": 1704451.0, "taker_buy_quote": 1255245.64063 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.7336, "high": 0.7425, "low": 0.7119, "close": 0.7238, "volume": 4823724.7, "close_time": 1758297599999, "quote_volume": 3507427.85934, "trades": 19294, "taker_buy_base": 2339766.8, "taker_buy_quote": 1702144.02441 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.7244, "high": 0.7428, "low": 0.7216, "close": 0.7347, "volume": 4293596.4, "close_time": 1758311999999, "quote_volume": 3157536.16568, "trades": 22653, "taker_buy_base": 1719678.0, "taker_buy_quote": 1264197.96498 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.7348, "high": 0.7406, "low": 0.7251, "close": 0.7352, "volume": 3015517.3, "close_time": 1758326399999, "quote_volume": 2218113.06441, "trades": 10974, "taker_buy_base": 1212196.2, "taker_buy_quote": 891762.44431 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.7354, "high": 0.788, "low": 0.7354, "close": 0.7702, "volume": 10005529.9, "close_time": 1758340799999, "quote_volume": 7623624.99589, "trades": 44385, "taker_buy_base": 4773624.8, "taker_buy_quote": 3635640.88081 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.7701, "high": 0.7829, "low": 0.76, "close": 0.7705, "volume": 4572089.4, "close_time": 1758355199999, "quote_volume": 3527065.33606, "trades": 20817, "taker_buy_base": 2218862.7, "taker_buy_quote": 1712431.04848 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.7707, "high": 0.866, "low": 0.7661, "close": 0.825, "volume": 15410523.3, "close_time": 1758369599999, "quote_volume": 12366265.29562, "trades": 56079, "taker_buy_base": 7691975.5, "taker_buy_quote": 6185765.58159 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.8244, "high": 0.8434, "low": 0.7863, "close": 0.8187, "volume": 14388568.6, "close_time": 1758383999999, "quote_volume": 11725074.24954, "trades": 55179, "taker_buy_base": 6528336.2, "taker_buy_quote": 5329846.8314 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.8191, "high": 0.8224, "low": 0.7969, "close": 0.8047, "volume": 6957978.9, "close_time": 1758398399999, "quote_volume": 5640250.51751, "trades": 25127, "taker_buy_base": 2421084.0, "taker_buy_quote": 1962671.61352 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.8044, "high": 0.8323, "low": 0.804, "close": 0.8259, "volume": 3668971.8, "close_time": 1758412799999, "quote_volume": 2998115.14739, "trades": 17632, "taker_buy_base": 2048177.0, "taker_buy_quote": 1674178.22558 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.8254, "high": 0.8789, "low": 0.8111, "close": 0.864, "volume": 12993672.7, "close_time": 1758427199999, "quote_volume": 11041912.36583, "trades": 59437, "taker_buy_base": 6358083.0, "taker_buy_quote": 5403791.74149 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.8637, "high": 0.9376, "low": 0.8366, "close": 0.8945, "volume": 15534597.9, "close_time": 1758441599999, "quote_volume": 13741622.31793, "trades": 76641, "taker_buy_base": 8046398.8, "taker_buy_quote": 7115659.19658 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.8941, "high": 0.9215, "low": 0.815, "close": 0.8207, "volume": 12109355.3, "close_time": 1758455999999, "quote_volume": 10491907.21964, "trades": 51149, "taker_buy_base": 5995338.5, "taker_buy_quote": 5202353.15217 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.8209, "high": 0.8569, "low": 0.8122, "close": 0.8327, "volume": 8150271.7, "close_time": 1758470399999, "quote_volume": 6808725.69502, "trades": 37057, "taker_buy_base": 4261707.4, "taker_buy_quote": 3561918.18036 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.8328, "high": 0.8409, "low": 0.8112, "close": 0.8353, "volume": 5644566.9, "close_time": 1758484799999, "quote_volume": 4659011.74554, "trades": 23531, "taker_buy_base": 2990357.0, "taker_buy_quote": 2470238.36556 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.8353, "high": 0.8551, "low": 0.8314, "close": 0.8535, "volume": 3057822.6, "close_time": 1758499199999, "quote_volume": 2579671.75095, "trades": 13616, "taker_buy_base": 1418283.1, "taker_buy_quote": 1196808.57086 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.8538, "high": 0.8573, "low": 0.7543, "close": 0.7654, "volume": 11980411.7, "close_time": 1758513599999, "quote_volume": 9535918.19128, "trades": 39907, "taker_buy_base": 6539676.0, "taker_buy_quote": 5186155.04175 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.7662, "high": 0.7712, "low": 0.6957, "close": 0.7266, "volume": 8338112.7, "close_time": 1758527999999, "quote_volume": 6177731.20447, "trades": 29497, "taker_buy_base": 4242057.1, "taker_buy_quote": 3153613.22671 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.7267, "high": 0.7348, "low": 0.7016, "close": 0.7064, "volume": 3693209.8, "close_time": 1758542399999, "quote_volume": 2656775.83975, "trades": 16559, "taker_buy_base": 1765952.4, "taker_buy_quote": 1271400.23418 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.7065, "high": 0.7095, "low": 0.6761, "close": 0.6794, "volume": 4057272.8, "close_time": 1758556799999, "quote_volume": 2827649.37237, "trades": 17297, "taker_buy_base": 1932229.8, "taker_buy_quote": 1347201.82162 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.6796, "high": 0.681, "low": 0.643, "close": 0.6608, "volume": 4855572.9, "close_time": 1758571199999, "quote_volume": 3200475.1923, "trades": 21447, "taker_buy_base": 2302892.6, "taker_buy_quote": 1519288.6784 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.6607, "high": 0.6797, "low": 0.6579, "close": 0.6657, "volume": 2727233.5, "close_time": 1758585599999, "quote_volume": 1822806.16116, "trades": 9998, "taker_buy_base": 1412007.2, "taker_buy_quote": 943796.90815 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.6657, "high": 0.668, "low": 0.6151, "close": 0.6324, "volume": 8167294.2, "close_time": 1758599999999, "quote_volume": 5184454.00253, "trades": 30842, "taker_buy_base": 4375253.0, "taker_buy_quote": 2779389.42877 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.6325, "high": 0.66, "low": 0.6297, "close": 0.6547, "volume": 4706727.6, "close_time": 1758614399999, "quote_volume": 3013172.74212, "trades": 20043, "taker_buy_base": 2210892.2, "taker_buy_quote": 1419576.80232 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.655, "high": 0.6578, "low": 0.6293, "close": 0.6397, "volume": 3539307.1, "close_time": 1758628799999, "quote_volume": 2263667.88052, "trades": 17958, "taker_buy_base": 1563928.3, "taker_buy_quote": 1000170.34015 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.6396, "high": 0.6594, "low": 0.6332, "close": 0.6574, "volume": 7036055.5, "close_time": 1758643199999, "quote_volume": 4558307.40913, "trades": 38310, "taker_buy_base": 3766584.4, "taker_buy_quote": 2440243.785 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.6572, "high": 0.7532, "low": 0.653, "close": 0.7226, "volume": 20128312.1, "close_time": 1758657599999, "quote_volume": 14340804.70336, "trades": 103477, "taker_buy_base": 9504158.7, "taker_buy_quote": 6766038.62927 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.7228, "high": 0.7309, "low": 0.6942, "close": 0.7235, "volume": 7079213.2, "close_time": 1758671999999, "quote_volume": 5034195.00488, "trades": 32786, "taker_buy_base": 3550750.5, "taker_buy_quote": 2524774.22789 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.7231, "high": 0.7517, "low": 0.677, "close": 0.6808, "volume": 9657549.5, "close_time": 1758686399999, "quote_volume": 6827536.39526, "trades": 56421, "taker_buy_base": 4585757.6, "taker_buy_quote": 3247003.8492 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.6808, "high": 0.6987, "low": 0.6639, "close": 0.6897, "volume": 5766324.9, "close_time": 1758700799999, "quote_volume": 3928973.71885, "trades": 30326, "taker_buy_base": 2748313.4, "taker_buy_quote": 1872896.46157 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.6898, "high": 0.6939, "low": 0.668, "close": 0.6822, "volume": 3513284.2, "close_time": 1758715199999, "quote_volume": 2390360.32753, "trades": 19707, "taker_buy_base": 1824123.7, "taker_buy_quote": 1240540.88876 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.6823, "high": 0.6921, "low": 0.6722, "close": 0.675, "volume": 3168493.9, "close_time": 1758729599999, "quote_volume": 2157310.35004, "trades": 18267, "taker_buy_base": 1594463.9, "taker_buy_quote": 1085861.5898 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.6752, "high": 0.6756, "low": 0.6575, "close": 0.6668, "volume": 5351527.2, "close_time": 1758743999999, "quote_volume": 3559293.99585, "trades": 28813, "taker_buy_base": 2758537.5, "taker_buy_quote": 1834324.24529 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.667, "high": 0.6734, "low": 0.6611, "close": 0.6704, "volume": 3777602.8, "close_time": 1758758399999, "quote_volume": 2518754.43407, "trades": 20317, "taker_buy_base": 1928186.8, "taker_buy_quote": 1285966.54171 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.6703, "high": 0.6703, "low": 0.6216, "close": 0.6245, "volume": 5255022.3, "close_time": 1758772799999, "quote_volume": 3362681.17737, "trades": 23644, "taker_buy_base": 2714315.0, "taker_buy_quote": 1736751.58388 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.6246, "high": 0.6251, "low": 0.6078, "close": 0.6123, "volume": 7915314.7, "close_time": 1758787199999, "quote_volume": 4881155.82623, "trades": 35729, "taker_buy_base": 4156906.3, "taker_buy_quote": 2563437.54315 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.6124, "high": 0.6186, "low": 0.6024, "close": 0.6046, "volume": 4480167.1, "close_time": 1758801599999, "quote_volume": 2734380.41138, "trades": 17897, "taker_buy_base": 2409756.1, "taker_buy_quote": 1470966.89772 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.6048, "high": 0.6102, "low": 0.5718, "close": 0.5892, "volume": 10552103.0, "close_time": 1758815999999, "quote_volume": 6188562.2781, "trades": 48334, "taker_buy_base": 5280015.9, "taker_buy_quote": 3094650.47431 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.5894, "high": 0.5952, "low": 0.5662, "close": 0.573, "volume": 11403635.0, "close_time": 1758830399999, "quote_volume": 6582034.1543, "trades": 62196, "taker_buy_base": 5832942.4, "taker_buy_quote": 3367329.96603 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.5731, "high": 0.5734, "low": 0.5529, "close": 0.5637, "volume": 8651995.4, "close_time": 1758844799999, "quote_volume": 4874622.48965, "trades": 45878, "taker_buy_base": 4408422.2, "taker_buy_quote": 2484250.93311 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5636, "high": 0.5797, "low": 0.5579, "close": 0.5661, "volume": 5348440.6, "close_time": 1758859199999, "quote_volume": 3041274.02013, "trades": 27928, "taker_buy_base": 2805957.5, "taker_buy_quote": 1595718.76421 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.566, "high": 0.5662, "low": 0.5497, "close": 0.56, "volume": 7887660.4, "close_time": 1758873599999, "quote_volume": 4388097.05343, "trades": 34696, "taker_buy_base": 3910390.5, "taker_buy_quote": 2175679.72796 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.5602, "high": 0.5643, "low": 0.5418, "close": 0.5469, "volume": 7508531.2, "close_time": 1758887999999, "quote_volume": 4155397.19036, "trades": 31502, "taker_buy_base": 3769431.3, "taker_buy_quote": 2086354.73512 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.5469, "high": 0.5552, "low": 0.5239, "close": 0.536, "volume": 11496581.1, "close_time": 1758902399999, "quote_volume": 6187499.72418, "trades": 40697, "taker_buy_base": 5545565.6, "taker_buy_quote": 2983757.79232 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.5361, "high": 0.5635, "low": 0.5346, "close": 0.5485, "volume": 13290058.9, "close_time": 1758916799999, "quote_volume": 7297799.72349, "trades": 45970, "taker_buy_base": 6767745.2, "taker_buy_quote": 3714916.34599 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.5483, "high": 0.5617, "low": 0.5452, "close": 0.5555, "volume": 8926300.5, "close_time": 1758931199999, "quote_volume": 4925983.02024, "trades": 36787, "taker_buy_base": 4509602.0, "taker_buy_quote": 2488755.28008 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5555, "high": 0.5555, "low": 0.5408, "close": 0.5444, "volume": 6183268.0, "close_time": 1758945599999, "quote_volume": 3373698.99477, "trades": 35367, "taker_buy_base": 2963397.1, "taker_buy_quote": 1616489.81205 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.5445, "high": 0.5625, "low": 0.543, "close": 0.5585, "volume": 10401275.7, "close_time": 1758959999999, "quote_volume": 5744630.13047, "trades": 57497, "taker_buy_base": 5278237.5, "taker_buy_quote": 2915106.80181 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.5585, "high": 0.5769, "low": 0.5497, "close": 0.5694, "volume": 18304335.1, "close_time": 1758974399999, "quote_volume": 10327200.5018, "trades": 84616, "taker_buy_base": 9348319.8, "taker_buy_quote": 5275014.51709 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.5694, "high": 0.5857, "low": 0.5618, "close": 0.5633, "volume": 23348190.7, "close_time": 1758988799999, "quote_volume": 13379398.26763, "trades": 112970, "taker_buy_base": 11712597.3, "taker_buy_quote": 6713149.58907 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.5633, "high": 0.5648, "low": 0.5432, "close": 0.5487, "volume": 17979525.3, "close_time": 1759003199999, "quote_volume": 9922154.72179, "trades": 88186, "taker_buy_base": 9040411.8, "taker_buy_quote": 4989196.78835 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.5488, "high": 0.5709, "low": 0.5486, "close": 0.5609, "volume": 15625906.7, "close_time": 1759017599999, "quote_volume": 8775102.45208, "trades": 64488, "taker_buy_base": 7880336.9, "taker_buy_quote": 4425253.73408 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.5608, "high": 0.5613, "low": 0.5372, "close": 0.5429, "volume": 8938101.9, "close_time": 1759031999999, "quote_volume": 4866411.19536, "trades": 52082, "taker_buy_base": 4364118.7, "taker_buy_quote": 2375724.06081 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.5429, "high": 0.544, "low": 0.5284, "close": 0.5353, "volume": 41765024.2, "close_time": 1759046399999, "quote_volume": 22395612.61916, "trades": 138369, "taker_buy_base": 20133287.0, "taker_buy_quote": 10797343.38165 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.5353, "high": 0.5451, "low": 0.5304, "close": 0.5416, "volume": 55454883.5, "close_time": 1759060799999, "quote_volume": 29765713.35011, "trades": 212629, "taker_buy_base": 27190732.9, "taker_buy_quote": 14597439.98945 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.5416, "high": 0.5502, "low": 0.5328, "close": 0.547, "volume": 42766219.8, "close_time": 1759075199999, "quote_volume": 23227275.76982, "trades": 144471, "taker_buy_base": 21243981.9, "taker_buy_quote": 11537644.22818 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.547, "high": 0.5543, "low": 0.5413, "close": 0.547, "volume": 33038054.0, "close_time": 1759089599999, "quote_volume": 18101139.48545, "trades": 104336, "taker_buy_base": 16321463.9, "taker_buy_quote": 8942583.89757 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.547, "high": 0.5649, "low": 0.5443, "close": 0.5617, "volume": 15898578.0, "close_time": 1759103999999, "quote_volume": 8807841.40906, "trades": 50352, "taker_buy_base": 7878026.8, "taker_buy_quote": 4364364.08241 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.5617, "high": 0.5918, "low": 0.5461, "close": 0.5884, "volume": 69092939.9, "close_time": 1759118399999, "quote_volume": 38622502.78419, "trades": 187203, "taker_buy_base": 34381026.2, "taker_buy_quote": 19222209.14915 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.5882, "high": 0.6155, "low": 0.5667, "close": 0.577, "volume": 278801448.7, "close_time": 1759132799999, "quote_volume": 162321177.98727, "trades": 630087, "taker_buy_base": 139088374.5, "taker_buy_quote": 80982459.36886 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.577, "high": 0.5866, "low": 0.5318, "close": 0.5385, "volume": 722412416.3, "close_time": 1759147199999, "quote_volume": 404125482.91051, "trades": 1650986, "taker_buy_base": 360294404.6, "taker_buy_quote": 201569029.8904 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.5385, "high": 0.5464, "low": 0.5039, "close": 0.5058, "volume": 444652122.5, "close_time": 1759161599999, "quote_volume": 239532656.39017, "trades": 469175, "taker_buy_base": 221184910.0, "taker_buy_quote": 119160815.99219 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.5058, "high": 0.509, "low": 0.4852, "close": 0.495, "volume": 9392275.6, "close_time": 1759175999999, "quote_volume": 4642964.13132, "trades": 35646, "taker_buy_base": 4586556.3, "taker_buy_quote": 2267962.81325 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.4948, "high": 0.5032, "low": 0.4898, "close": 0.492, "volume": 2840406.8, "close_time": 1759190399999, "quote_volume": 1410955.93493, "trades": 10789, "taker_buy_base": 1434849.6, "taker_buy_quote": 712942.49189 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4919, "high": 0.4919, "low": 0.458, "close": 0.458, "volume": 6954137.7, "close_time": 1759204799999, "quote_volume": 3261034.59724, "trades": 18727, "taker_buy_base": 3894096.7, "taker_buy_quote": 1824925.00054 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.4581, "high": 0.4688, "low": 0.4569, "close": 0.4612, "volume": 5209782.1, "close_time": 1759219199999, "quote_volume": 2409017.11545, "trades": 17496, "taker_buy_base": 2381011.6, "taker_buy_quote": 1101286.09817 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.4611, "high": 0.4712, "low": 0.4414, "close": 0.4418, "volume": 7864876.3, "close_time": 1759233599999, "quote_volume": 3588430.68349, "trades": 22175, "taker_buy_base": 2939850.1, "taker_buy_quote": 1342798.91308 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.4418, "high": 0.4436, "low": 0.4177, "close": 0.4238, "volume": 6926281.9, "close_time": 1759247999999, "quote_volume": 2992532.15848, "trades": 22533, "taker_buy_base": 3403720.8, "taker_buy_quote": 1469755.43819 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.4239, "high": 0.4313, "low": 0.4174, "close": 0.4307, "volume": 4179916.4, "close_time": 1759262399999, "quote_volume": 1773477.63446, "trades": 15209, "taker_buy_base": 2103955.2, "taker_buy_quote": 892295.86886 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.4307, "high": 0.4365, "low": 0.4285, "close": 0.4362, "volume": 2781159.3, "close_time": 1759276799999, "quote_volume": 1202870.15664, "trades": 9997, "taker_buy_base": 1338045.2, "taker_buy_quote": 578778.84442 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4362, "high": 0.4609, "low": 0.4305, "close": 0.4379, "volume": 13217433.4, "close_time": 1759291199999, "quote_volume": 5868187.55261, "trades": 59360, "taker_buy_base": 6353664.4, "taker_buy_quote": 2818981.65454 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.4377, "high": 0.4383, "low": 0.4243, "close": 0.4303, "volume": 3835537.1, "close_time": 1759305599999, "quote_volume": 1653811.63838, "trades": 19645, "taker_buy_base": 1756903.0, "taker_buy_quote": 757714.54477 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.4303, "high": 0.4498, "low": 0.428, "close": 0.4443, "volume": 5059980.9, "close_time": 1759319999999, "quote_volume": 2242624.93598, "trades": 19721, "taker_buy_base": 2625018.8, "taker_buy_quote": 1162458.11705 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.4444, "high": 0.4493, "low": 0.4367, "close": 0.4433, "volume": 5106490.7, "close_time": 1759334399999, "quote_volume": 2263907.55994, "trades": 20828, "taker_buy_base": 2942523.2, "taker_buy_quote": 1304824.35814 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.4433, "high": 0.4484, "low": 0.4395, "close": 0.4439, "volume": 2548645.4, "close_time": 1759348799999, "quote_volume": 1131967.65356, "trades": 9863, "taker_buy_base": 1314723.9, "taker_buy_quote": 583771.41173 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.4437, "high": 0.4457, "low": 0.4376, "close": 0.4455, "volume": 2316867.9, "close_time": 1759363199999, "quote_volume": 1022328.72284, "trades": 6958, "taker_buy_base": 1142753.7, "taker_buy_quote": 504119.09922 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4455, "high": 0.4559, "low": 0.4396, "close": 0.4524, "volume": 4124476.0, "close_time": 1759377599999, "quote_volume": 1847753.84555, "trades": 12109, "taker_buy_base": 2249064.5, "taker_buy_quote": 1007422.23787 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.4524, "high": 0.4647, "low": 0.4512, "close": 0.4602, "volume": 6206799.4, "close_time": 1759391999999, "quote_volume": 2845152.28192, "trades": 19798, "taker_buy_base": 3155556.6, "taker_buy_quote": 1446473.86237 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.4602, "high": 0.4631, "low": 0.4519, "close": 0.4556, "volume": 3138841.6, "close_time": 1759406399999, "quote_volume": 1438416.59391, "trades": 10769, "taker_buy_base": 1474598.2, "taker_buy_quote": 675655.2389 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.4558, "high": 0.4617, "low": 0.3229, "close": 0.3368, "volume": 56078049.4, "close_time": 1759420799999, "quote_volume": 21156218.54765, "trades": 201186, "taker_buy_base": 26168807.5, "taker_buy_quote": 9887838.93199 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.3362, "high": 0.3584, "low": 0.3296, "close": 0.3575, "volume": 14458057.3, "close_time": 1759435199999, "quote_volume": 4947584.44068, "trades": 46092, "taker_buy_base": 6845201.0, "taker_buy_quote": 2339770.80294 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.3574, "high": 0.3654, "low": 0.3361, "close": 0.3393, "volume": 11087134.8, "close_time": 1759449599999, "quote_volume": 3865729.85749, "trades": 33304, "taker_buy_base": 5354837.7, "taker_buy_quote": 1864650.81925 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.3392, "high": 0.3541, "low": 0.3313, "close": 0.3362, "volume": 10799067.4, "close_time": 1759463999999, "quote_volume": 3689772.15713, "trades": 35909, "taker_buy_base": 5534753.7, "taker_buy_quote": 1891590.0941 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.3358, "high": 0.355, "low": 0.3324, "close": 0.3462, "volume": 7700842.6, "close_time": 1759478399999, "quote_volume": 2647032.55325, "trades": 25233, "taker_buy_base": 3943204.6, "taker_buy_quote": 1355383.10242 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.3461, "high": 0.3482, "low": 0.3372, "close": 0.3419, "volume": 9255665.5, "close_time": 1759492799999, "quote_volume": 3160461.56781, "trades": 27576, "taker_buy_base": 4316894.2, "taker_buy_quote": 1474105.75967 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.3417, "high": 0.3498, "low": 0.3372, "close": 0.3448, "volume": 8265625.6, "close_time": 1759507199999, "quote_volume": 2832577.79071, "trades": 20673, "taker_buy_base": 3725700.5, "taker_buy_quote": 1276439.59791 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.3449, "high": 0.3493, "low": 0.3396, "close": 0.3446, "volume": 7259884.0, "close_time": 1759521599999, "quote_volume": 2498088.38566, "trades": 19818, "taker_buy_base": 3638211.7, "taker_buy_quote": 1251513.01423 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.3445, "high": 0.3483, "low": 0.3406, "close": 0.3432, "volume": 2798894.4, "close_time": 1759535999999, "quote_volume": 964506.11811, "trades": 9021, "taker_buy_base": 1399553.7, "taker_buy_quote": 481999.25492 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.3431, "high": 0.348, "low": 0.3299, "close": 0.3347, "volume": 5210405.7, "close_time": 1759550399999, "quote_volume": 1755269.45613, "trades": 20552, "taker_buy_base": 2878372.3, "taker_buy_quote": 970044.86918 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.3346, "high": 0.3483, "low": 0.3321, "close": 0.3417, "volume": 3928394.5, "close_time": 1759564799999, "quote_volume": 1336382.85323, "trades": 15482, "taker_buy_base": 2087766.5, "taker_buy_quote": 709472.91498 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.3418, "high": 0.3426, "low": 0.3317, "close": 0.3341, "volume": 3365304.7, "close_time": 1759579199999, "quote_volume": 1132151.27369, "trades": 11813, "taker_buy_base": 1391965.1, "taker_buy_quote": 468514.41051 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.3341, "high": 0.3375, "low": 0.3237, "close": 0.3251, "volume": 3170907.5, "close_time": 1759593599999, "quote_volume": 1048704.77796, "trades": 11745, "taker_buy_base": 1404182.4, "taker_buy_quote": 464660.20344 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.3251, "high": 0.326, "low": 0.3114, "close": 0.3187, "volume": 5312586.9, "close_time": 1759607999999, "quote_volume": 1680101.74801, "trades": 14505, "taker_buy_base": 2223680.3, "taker_buy_quote": 702832.31966 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.319, "high": 0.3269, "low": 0.319, "close": 0.3257, "volume": 1898532.0, "close_time": 1759622399999, "quote_volume": 615061.99533, "trades": 5807, "taker_buy_base": 768822.8, "taker_buy_quote": 249151.42799 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3258, "high": 0.3349, "low": 0.3206, "close": 0.3279, "volume": 5380198.5, "close_time": 1759636799999, "quote_volume": 1768506.61084, "trades": 15659, "taker_buy_base": 2421270.1, "taker_buy_quote": 795461.57145 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.328, "high": 0.3296, "low": 0.3229, "close": 0.3294, "volume": 4010573.1, "close_time": 1759651199999, "quote_volume": 1312215.73765, "trades": 9019, "taker_buy_base": 2135731.2, "taker_buy_quote": 699920.97381 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.3295, "high": 0.3348, "low": 0.3219, "close": 0.3255, "volume": 4679322.8, "close_time": 1759665599999, "quote_volume": 1536908.89038, "trades": 13775, "taker_buy_base": 2305323.4, "taker_buy_quote": 757340.25899 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.3254, "high": 0.329, "low": 0.321, "close": 0.326, "volume": 2233380.1, "close_time": 1759679999999, "quote_volume": 725699.22394, "trades": 7631, "taker_buy_base": 1092850.8, "taker_buy_quote": 355438.63233 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.3261, "high": 0.3288, "low": 0.3175, "close": 0.3191, "volume": 2758097.3, "close_time": 1759694399999, "quote_volume": 890466.1382, "trades": 9187, "taker_buy_base": 1242521.0, "taker_buy_quote": 401218.27097 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.3191, "high": 0.324, "low": 0.3163, "close": 0.3221, "volume": 2412030.2, "close_time": 1759708799999, "quote_volume": 771677.16966, "trades": 5764, "taker_buy_base": 1082035.8, "taker_buy_quote": 346051.49685 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.3219, "high": 0.3299, "low": 0.3146, "close": 0.3216, "volume": 7712552.1, "close_time": 1759723199999, "quote_volume": 2483300.36623, "trades": 17102, "taker_buy_base": 3827406.9, "taker_buy_quote": 1231564.00464 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.3217, "high": 0.3337, "low": 0.3191, "close": 0.3245, "volume": 7229509.3, "close_time": 1759737599999, "quote_volume": 2367773.90027, "trades": 14826, "taker_buy_base": 3659270.1, "taker_buy_quote": 1199065.56405 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.3246, "high": 0.3326, "low": 0.3189, "close": 0.3199, "volume": 5877036.2, "close_time": 1759751999999, "quote_volume": 1910475.78535, "trades": 14220, "taker_buy_base": 2900383.5, "taker_buy_quote": 943765.1074 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.3199, "high": 0.3299, "low": 0.3198, "close": 0.3285, "volume": 4093168.6, "close_time": 1759766399999, "quote_volume": 1329621.05957, "trades": 10759, "taker_buy_base": 2208049.5, "taker_buy_quote": 717195.87815 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.3285, "high": 0.3287, "low": 0.3206, "close": 0.3232, "volume": 4859560.4, "close_time": 1759780799999, "quote_volume": 1572205.39198, "trades": 9765, "taker_buy_base": 2677688.8, "taker_buy_quote": 865807.50521 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.3232, "high": 0.3341, "low": 0.3202, "close": 0.3294, "volume": 4779679.4, "close_time": 1759795199999, "quote_volume": 1566042.78124, "trades": 9655, "taker_buy_base": 2468899.1, "taker_buy_quote": 808621.47479 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3293, "high": 0.3323, "low": 0.3219, "close": 0.3259, "volume": 4217268.8, "close_time": 1759809599999, "quote_volume": 1376483.57695, "trades": 10240, "taker_buy_base": 2069999.5, "taker_buy_quote": 675847.25287 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.3261, "high": 0.3268, "low": 0.3156, "close": 0.317, "volume": 4125993.5, "close_time": 1759823999999, "quote_volume": 1326780.6792, "trades": 10794, "taker_buy_base": 2232570.8, "taker_buy_quote": 717962.66763 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.3172, "high": 0.3282, "low": 0.3131, "close": 0.3224, "volume": 6585287.5, "close_time": 1759838399999, "quote_volume": 2114787.65116, "trades": 15408, "taker_buy_base": 3115823.4, "taker_buy_quote": 999785.06962 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.3223, "high": 0.324, "low": 0.3016, "close": 0.3076, "volume": 7796143.6, "close_time": 1759852799999, "quote_volume": 2435287.16855, "trades": 20756, "taker_buy_base": 3920533.1, "taker_buy_quote": 1222606.64918 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.3076, "high": 0.3101, "low": 0.303, "close": 0.3065, "volume": 2233785.4, "close_time": 1759867199999, "quote_volume": 685125.24431, "trades": 8956, "taker_buy_base": 1007682.0, "taker_buy_quote": 309126.39818 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.3066, "high": 0.3137, "low": 0.3033, "close": 0.3057, "volume": 1381253.7, "close_time": 1759881599999, "quote_volume": 425277.7552, "trades": 5192, "taker_buy_base": 612630.9, "taker_buy_quote": 188638.51121 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3056, "high": 0.3112, "low": 0.2942, "close": 0.2981, "volume": 4090216.4, "close_time": 1759895999999, "quote_volume": 1232752.67092, "trades": 12085, "taker_buy_base": 1848173.5, "taker_buy_quote": 556830.03691 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.2982, "high": 0.3024, "low": 0.2969, "close": 0.3014, "volume": 3980450.3, "close_time": 1759910399999, "quote_volume": 1192494.28468, "trades": 7751, "taker_buy_base": 2047194.7, "taker_buy_quote": 613275.823 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.3015, "high": 0.3038, "low": 0.297, "close": 0.2993, "volume": 2529658.5, "close_time": 1759924799999, "quote_volume": 759730.77021, "trades": 6298, "taker_buy_base": 1270196.8, "taker_buy_quote": 381602.84117 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.2993, "high": 0.3053, "low": 0.2977, "close": 0.3025, "volume": 3625374.9, "close_time": 1759939199999, "quote_volume": 1093776.51706, "trades": 8327, "taker_buy_base": 1725889.7, "taker_buy_quote": 520725.11778 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.3026, "high": 0.3142, "low": 0.3023, "close": 0.3126, "volume": 4054428.8, "close_time": 1759953599999, "quote_volume": 1257982.19972, "trades": 8858, "taker_buy_base": 2204947.8, "taker_buy_quote": 684474.13991 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.3125, "high": 0.3135, "low": 0.3034, "close": 0.3057, "volume": 1681618.4, "close_time": 1759967999999, "quote_volume": 518036.61946, "trades": 3558, "taker_buy_base": 739910.2, "taker_buy_quote": 227973.17091 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3056, "high": 0.3108, "low": 0.2865, "close": 0.2909, "volume": 5615463.7, "close_time": 1759982399999, "quote_volume": 1665218.24443, "trades": 10186, "taker_buy_base": 2521897.5, "taker_buy_quote": 748600.66306 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.2909, "high": 0.2949, "low": 0.2874, "close": 0.2875, "volume": 4499340.8, "close_time": 1759996799999, "quote_volume": 1308132.34948, "trades": 6839, "taker_buy_base": 2146312.5, "taker_buy_quote": 624402.48437 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.2877, "high": 0.2881, "low": 0.2725, "close": 0.2784, "volume": 8231527.2, "close_time": 1760011199999, "quote_volume": 2294759.24937, "trades": 12148, "taker_buy_base": 3338311.7, "taker_buy_quote": 930606.30568 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.2784, "high": 0.2815, "low": 0.2671, "close": 0.2711, "volume": 6562184.8, "close_time": 1760025599999, "quote_volume": 1805692.92493, "trades": 9282, "taker_buy_base": 3244727.4, "taker_buy_quote": 893224.89774 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.271, "high": 0.2849, "low": 0.2706, "close": 0.2811, "volume": 4496015.1, "close_time": 1760039999999, "quote_volume": 1248682.81847, "trades": 7392, "taker_buy_base": 2264372.5, "taker_buy_quote": 628778.40513 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.2814, "high": 0.2822, "low": 0.2783, "close": 0.2785, "volume": 1749882.5, "close_time": 1760054399999, "quote_volume": 490827.11518, "trades": 2811, "taker_buy_base": 771078.3, "taker_buy_quote": 216117.24904 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.2788, "high": 0.2868, "low": 0.273, "close": 0.2819, "volume": 4651849.4, "close_time": 1760068799999, "quote_volume": 1301684.10957, "trades": 6986, "taker_buy_base": 2274424.6, "taker_buy_quote": 636568.38649 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.282, "high": 0.2834, "low": 0.2701, "close": 0.2718, "volume": 3602583.9, "close_time": 1760083199999, "quote_volume": 996326.70728, "trades": 5776, "taker_buy_base": 1806132.7, "taker_buy_quote": 498858.26766 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.272, "high": 0.2819, "low": 0.2719, "close": 0.2808, "volume": 3631190.1, "close_time": 1760097599999, "quote_volume": 1009274.1848, "trades": 5566, "taker_buy_base": 1743443.2, "taker_buy_quote": 484296.13749 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.2807, "high": 0.2898, "low": 0.2632, "close": 0.2667, "volume": 8374388.7, "close_time": 1760111999999, "quote_volume": 2338601.19903, "trades": 12238, "taker_buy_base": 4216742.0, "taker_buy_quote": 1178837.62128 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.2666, "high": 0.2799, "low": 0.2607, "close": 0.2657, "volume": 5932698.0, "close_time": 1760126399999, "quote_volume": 1602865.5927, "trades": 11553, "taker_buy_base": 2760595.6, "taker_buy_quote": 745435.7947 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.2657, "high": 0.268, "low": 0.1011, "close": 0.1863, "volume": 43932876.9, "close_time": 1760140799999, "quote_volume": 8105500.92312, "trades": 106611, "taker_buy_base": 21108442.7, "taker_buy_quote": 3887343.45702 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1858, "high": 0.1939, "low": 0.1758, "close": 0.1858, "volume": 6791678.2, "close_time": 1760155199999, "quote_volume": 1243458.98446, "trades": 17120, "taker_buy_base": 3677304.7, "taker_buy_quote": 673222.3993 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.1857, "high": 0.1927, "low": 0.1845, "close": 0.188, "volume": 7727286.1, "close_time": 1760169599999, "quote_volume": 1455242.11848, "trades": 12039, "taker_buy_base": 3789815.6, "taker_buy_quote": 713691.49582 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.188, "high": 0.1924, "low": 0.186, "close": 0.1875, "volume": 8803729.4, "close_time": 1760183999999, "quote_volume": 1665630.31142, "trades": 11157, "taker_buy_base": 4494790.6, "taker_buy_quote": 850416.62215 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.1875, "high": 0.1901, "low": 0.1819, "close": 0.1863, "volume": 7628677.3, "close_time": 1760198399999, "quote_volume": 1417089.02127, "trades": 7988, "taker_buy_base": 3792016.7, "taker_buy_quote": 704033.78264 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.1862, "high": 0.1887, "low": 0.1744, "close": 0.1761, "volume": 4705513.7, "close_time": 1760212799999, "quote_volume": 858150.71643, "trades": 6944, "taker_buy_base": 2808149.5, "taker_buy_quote": 511684.8372 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1759, "high": 0.1783, "low": 0.1681, "close": 0.1777, "volume": 5160361.2, "close_time": 1760227199999, "quote_volume": 899517.44019, "trades": 5984, "taker_buy_base": 2684227.7, "taker_buy_quote": 467978.318 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1777, "high": 0.1821, "low": 0.169, "close": 0.1714, "volume": 6131095.6, "close_time": 1760241599999, "quote_volume": 1079746.92272, "trades": 10029, "taker_buy_base": 2857229.7, "taker_buy_quote": 503101.15622 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1716, "high": 0.1747, "low": 0.1709, "close": 0.1736, "volume": 1987987.8, "close_time": 1760255999999, "quote_volume": 343791.66096, "trades": 4363, "taker_buy_base": 984038.2, "taker_buy_quote": 170208.78293 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1736, "high": 0.1753, "low": 0.1694, "close": 0.1723, "volume": 4562322.0, "close_time": 1760270399999, "quote_volume": 787094.83015, "trades": 6597, "taker_buy_base": 2039566.7, "taker_buy_quote": 351696.48462 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1722, "high": 0.1854, "low": 0.1688, "close": 0.1851, "volume": 5007761.3, "close_time": 1760284799999, "quote_volume": 886015.048, "trades": 10036, "taker_buy_base": 2593429.5, "taker_buy_quote": 458623.38844 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1853, "high": 0.26, "low": 0.1848, "close": 0.226, "volume": 26616868.8, "close_time": 1760299199999, "quote_volume": 6031826.32702, "trades": 75361, "taker_buy_base": 13709998.3, "taker_buy_quote": 3095147.96375 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.226, "high": 0.2349, "low": 0.2175, "close": 0.227, "volume": 7601979.4, "close_time": 1760313599999, "quote_volume": 1718567.7212, "trades": 16885, "taker_buy_base": 3932127.9, "taker_buy_quote": 888861.66511 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.227, "high": 0.2279, "low": 0.2071, "close": 0.2119, "volume": 12114079.7, "close_time": 1760327999999, "quote_volume": 2598850.11435, "trades": 20537, "taker_buy_base": 5385352.2, "taker_buy_quote": 1155160.91537 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.2119, "high": 0.2188, "low": 0.2118, "close": 0.2145, "volume": 5073290.4, "close_time": 1760342399999, "quote_volume": 1090141.50951, "trades": 11562, "taker_buy_base": 2734581.1, "taker_buy_quote": 587655.99462 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.2145, "high": 0.2224, "low": 0.2055, "close": 0.209, "volume": 7003592.6, "close_time": 1760356799999, "quote_volume": 1510529.44225, "trades": 17787, "taker_buy_base": 3457757.8, "taker_buy_quote": 746839.603 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.209, "high": 0.2166, "low": 0.203, "close": 0.2053, "volume": 8640109.7, "close_time": 1760371199999, "quote_volume": 1808581.25449, "trades": 25107, "taker_buy_base": 3867627.5, "taker_buy_quote": 809783.40796 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.2054, "high": 0.2111, "low": 0.2026, "close": 0.2095, "volume": 4846611.9, "close_time": 1760385599999, "quote_volume": 1002638.21304, "trades": 15045, "taker_buy_base": 2507466.1, "taker_buy_quote": 519032.18248 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2096, "high": 0.2121, "low": 0.2068, "close": 0.2096, "volume": 3209661.5, "close_time": 1760399999999, "quote_volume": 671421.1625, "trades": 8419, "taker_buy_base": 1600834.8, "taker_buy_quote": 335114.26748 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2096, "high": 0.2108, "low": 0.1946, "close": 0.196, "volume": 8564748.7, "close_time": 1760414399999, "quote_volume": 1740951.30295, "trades": 12892, "taker_buy_base": 3715194.6, "taker_buy_quote": 754312.46195 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.1961, "high": 0.1976, "low": 0.1817, "close": 0.1843, "volume": 10231263.2, "close_time": 1760428799999, "quote_volume": 1937986.11727, "trades": 16392, "taker_buy_base": 4810763.2, "taker_buy_quote": 912025.74075 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1842, "high": 0.1857, "low": 0.1769, "close": 0.1819, "volume": 9396085.0, "close_time": 1760443199999, "quote_volume": 1705781.40545, "trades": 10511, "taker_buy_base": 4528553.7, "taker_buy_quote": 822398.3921 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1821, "high": 0.1903, "low": 0.1792, "close": 0.1897, "volume": 6300956.2, "close_time": 1760457599999, "quote_volume": 1163660.31766, "trades": 10039, "taker_buy_base": 3372890.2, "taker_buy_quote": 623772.90526 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1895, "high": 0.1935, "low": 0.1858, "close": 0.1896, "volume": 3849068.6, "close_time": 1760471999999, "quote_volume": 730520.09624, "trades": 7945, "taker_buy_base": 1878801.0, "taker_buy_quote": 356404.87298 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1897, "high": 0.1921, "low": 0.1877, "close": 0.1891, "volume": 2281693.3, "close_time": 1760486399999, "quote_volume": 433959.27406, "trades": 3460, "taker_buy_base": 1102437.3, "taker_buy_quote": 209609.06623 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.189, "high": 0.1911, "low": 0.1859, "close": 0.1911, "volume": 2832775.8, "close_time": 1760500799999, "quote_volume": 533065.2094, "trades": 6009, "taker_buy_base": 1211149.7, "taker_buy_quote": 227965.44039 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1911, "high": 0.1941, "low": 0.1881, "close": 0.1923, "volume": 5814847.5, "close_time": 1760515199999, "quote_volume": 1110795.21603, "trades": 8462, "taker_buy_base": 2865788.7, "taker_buy_quote": 547607.88382 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1923, "high": 0.2009, "low": 0.1904, "close": 0.1912, "volume": 10057703.6, "close_time": 1760529599999, "quote_volume": 1963883.24239, "trades": 13900, "taker_buy_base": 4769911.4, "taker_buy_quote": 931616.18825 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1912, "high": 0.1951, "low": 0.1876, "close": 0.1904, "volume": 5248293.1, "close_time": 1760543999999, "quote_volume": 1002228.09512, "trades": 9409, "taker_buy_base": 2797213.6, "taker_buy_quote": 534514.99683 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1904, "high": 0.1909, "low": 0.1837, "close": 0.1848, "volume": 2811106.2, "close_time": 1760558399999, "quote_volume": 525808.89295, "trades": 5478, "taker_buy_base": 1423489.3, "taker_buy_quote": 266402.91792 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1848, "high": 0.1876, "low": 0.1822, "close": 0.1827, "volume": 3312996.2, "close_time": 1760572799999, "quote_volume": 611094.32566, "trades": 5220, "taker_buy_base": 1573783.7, "taker_buy_quote": 290571.80771 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1828, "high": 0.1861, "low": 0.178, "close": 0.1783, "volume": 3496739.2, "close_time": 1760587199999, "quote_volume": 633886.10442, "trades": 5612, "taker_buy_base": 1745301.7, "taker_buy_quote": 316590.85704 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1783, "high": 0.186, "low": 0.1755, "close": 0.184, "volume": 6699770.6, "close_time": 1760601599999, "quote_volume": 1212198.35476, "trades": 7527, "taker_buy_base": 3035588.4, "taker_buy_quote": 549334.05833 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1839, "high": 0.1881, "low": 0.1773, "close": 0.1857, "volume": 7018910.6, "close_time": 1760615999999, "quote_volume": 1289049.25071, "trades": 9218, "taker_buy_base": 3447722.5, "taker_buy_quote": 634232.26085 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1859, "high": 0.2866, "low": 0.1858, "close": 0.2366, "volume": 90456369.7, "close_time": 1760630399999, "quote_volume": 22448913.70192, "trades": 273003, "taker_buy_base": 47205374.1, "taker_buy_quote": 11691690.84016 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.2366, "high": 0.2367, "low": 0.2106, "close": 0.2252, "volume": 29885400.8, "close_time": 1760644799999, "quote_volume": 6647853.61438, "trades": 66570, "taker_buy_base": 15503869.6, "taker_buy_quote": 3451480.28987 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.2251, "high": 0.2675, "low": 0.2248, "close": 0.2657, "volume": 31027479.0, "close_time": 1760659199999, "quote_volume": 7596243.73812, "trades": 64659, "taker_buy_base": 15694588.7, "taker_buy_quote": 3836431.70956 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2652, "high": 0.3282, "low": 0.2426, "close": 0.261, "volume": 60844198.2, "close_time": 1760673599999, "quote_volume": 17190933.22103, "trades": 153513, "taker_buy_base": 29382605.7, "taker_buy_quote": 8332977.6268 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.2609, "high": 0.3196, "low": 0.2462, "close": 0.2985, "volume": 66323508.8, "close_time": 1760687999999, "quote_volume": 19137888.16158, "trades": 155462, "taker_buy_base": 33834331.0, "taker_buy_quote": 9786807.89582 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2985, "high": 0.3429, "low": 0.2771, "close": 0.3122, "volume": 79644657.9, "close_time": 1760702399999, "quote_volume": 24121997.10292, "trades": 163460, "taker_buy_base": 41938412.5, "taker_buy_quote": 12724507.69965 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.312, "high": 0.312, "low": 0.2563, "close": 0.2731, "volume": 45496598.3, "close_time": 1760716799999, "quote_volume": 12793485.8718, "trades": 115977, "taker_buy_base": 22478296.3, "taker_buy_quote": 6327244.76744 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.273, "high": 0.2749, "low": 0.2458, "close": 0.261, "volume": 21220907.1, "close_time": 1760731199999, "quote_volume": 5519077.18926, "trades": 58030, "taker_buy_base": 10389582.2, "taker_buy_quote": 2701840.02764 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.261, "high": 0.2964, "low": 0.2584, "close": 0.2817, "volume": 26031271.2, "close_time": 1760745599999, "quote_volume": 7316800.32872, "trades": 56425, "taker_buy_base": 13279353.4, "taker_buy_quote": 3730347.1404 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2814, "high": 0.2895, "low": 0.2652, "close": 0.2705, "volume": 16586450.0, "close_time": 1760759999999, "quote_volume": 4588281.75276, "trades": 45563, "taker_buy_base": 8296399.1, "taker_buy_quote": 2294310.74953 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.2703, "high": 0.2759, "low": 0.2601, "close": 0.2702, "volume": 9487381.5, "close_time": 1760774399999, "quote_volume": 2539631.00697, "trades": 23704, "taker_buy_base": 4639618.1, "taker_buy_quote": 1241986.61287 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.2701, "high": 0.2753, "low": 0.2597, "close": 0.2685, "volume": 9702971.0, "close_time": 1760788799999, "quote_volume": 2589524.78524, "trades": 25250, "taker_buy_base": 5330340.6, "taker_buy_quote": 1422655.57555 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.2684, "high": 0.2684, "low": 0.2437, "close": 0.2527, "volume": 10907982.4, "close_time": 1760803199999, "quote_volume": 2798135.89469, "trades": 30403, "taker_buy_base": 5220004.2, "taker_buy_quote": 1339372.10851 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.2526, "high": 0.2596, "low": 0.2481, "close": 0.2595, "volume": 3935497.7, "close_time": 1760817599999, "quote_volume": 997034.73374, "trades": 12137, "taker_buy_base": 2135017.2, "taker_buy_quote": 540917.26288 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.2594, "high": 0.2635, "low": 0.2551, "close": 0.2601, "volume": 3457847.7, "close_time": 1760831999999, "quote_volume": 897526.65802, "trades": 8880, "taker_buy_base": 1801317.4, "taker_buy_quote": 467377.09895 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.26, "high": 0.2632, "low": 0.2456, "close": 0.2484, "volume": 5108306.8, "close_time": 1760846399999, "quote_volume": 1281225.02392, "trades": 11509, "taker_buy_base": 2405203.9, "taker_buy_quote": 602799.21796 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.2483, "high": 0.2484, "low": 0.2401, "close": 0.2427, "volume": 3382282.8, "close_time": 1760860799999, "quote_volume": 825000.08785, "trades": 8507, "taker_buy_base": 1730637.5, "taker_buy_quote": 422107.33204 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.2428, "high": 0.2502, "low": 0.2386, "close": 0.2466, "volume": 6030132.2, "close_time": 1760875199999, "quote_volume": 1471988.35712, "trades": 13781, "taker_buy_base": 3111553.6, "taker_buy_quote": 759418.95893 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.2466, "high": 0.2525, "low": 0.2446, "close": 0.2461, "volume": 5516066.6, "close_time": 1760889599999, "quote_volume": 1368830.01309, "trades": 11424, "taker_buy_base": 2719972.9, "taker_buy_quote": 674941.22305 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.246, "high": 0.2508, "low": 0.2437, "close": 0.2445, "volume": 2304338.5, "close_time": 1760903999999, "quote_volume": 569496.60624, "trades": 6393, "taker_buy_base": 1170159.1, "taker_buy_quote": 288924.69023 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.2445, "high": 0.2536, "low": 0.2434, "close": 0.2478, "volume": 2964487.8, "close_time": 1760918399999, "quote_volume": 736330.97975, "trades": 6698, "taker_buy_base": 1445534.0, "taker_buy_quote": 358913.05137 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2477, "high": 0.2484, "low": 0.2322, "close": 0.2451, "volume": 4427247.2, "close_time": 1760932799999, "quote_volume": 1054234.30939, "trades": 10228, "taker_buy_base": 2377622.1, "taker_buy_quote": 566032.8353 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.2451, "high": 0.2711, "low": 0.244, "close": 0.2548, "volume": 13256394.0, "close_time": 1760947199999, "quote_volume": 3376848.78262, "trades": 22757, "taker_buy_base": 6886100.6, "taker_buy_quote": 1754146.30757 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.2548, "high": 0.2552, "low": 0.2419, "close": 0.2451, "volume": 6249370.4, "close_time": 1760961599999, "quote_volume": 1549528.92518, "trades": 11254, "taker_buy_base": 2992398.3, "taker_buy_quote": 742278.48433 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.2451, "high": 0.2482, "low": 0.2391, "close": 0.2398, "volume": 5614747.5, "close_time": 1760975999999, "quote_volume": 1370593.89073, "trades": 10477, "taker_buy_base": 2756252.6, "taker_buy_quote": 672465.08445 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.2398, "high": 0.2416, "low": 0.2366, "close": 0.2404, "volume": 4155358.5, "close_time": 1760990399999, "quote_volume": 993460.23631, "trades": 9827, "taker_buy_base": 2242738.1, "taker_buy_quote": 536463.58638 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.2404, "high": 0.2447, "low": 0.24, "close": 0.2432, "volume": 1399109.0, "close_time": 1761004799999, "quote_volume": 339569.60718, "trades": 3467, "taker_buy_base": 592417.7, "taker_buy_quote": 143744.33391 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2431, "high": 0.2552, "low": 0.2379, "close": 0.2411, "volume": 7595272.0, "close_time": 1761019199999, "quote_volume": 1878002.57507, "trades": 14954, "taker_buy_base": 4002240.4, "taker_buy_quote": 989641.97965 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.2411, "high": 0.2413, "low": 0.2179, "close": 0.2214, "volume": 8979819.3, "close_time": 1761033599999, "quote_volume": 2033628.18529, "trades": 18353, "taker_buy_base": 4172421.5, "taker_buy_quote": 944341.52992 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.2214, "high": 0.2248, "low": 0.2184, "close": 0.2242, "volume": 3828808.0, "close_time": 1761047999999, "quote_volume": 848403.42388, "trades": 6687, "taker_buy_base": 2099908.2, "taker_buy_quote": 465157.27897 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.2241, "high": 0.2337, "low": 0.2216, "close": 0.2332, "volume": 8318496.8, "close_time": 1761062399999, "quote_volume": 1890654.12622, "trades": 11560, "taker_buy_base": 4606700.5, "taker_buy_quote": 1047523.11059 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.2333, "high": 0.2403, "low": 0.2286, "close": 0.2342, "volume": 5904331.1, "close_time": 1761076799999, "quote_volume": 1384965.4868, "trades": 10958, "taker_buy_base": 2720109.2, "taker_buy_quote": 637813.95629 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.2342, "high": 0.2351, "low": 0.2195, "close": 0.2239, "volume": 4136245.9, "close_time": 1761091199999, "quote_volume": 939050.53454, "trades": 9478, "taker_buy_base": 1936671.3, "taker_buy_quote": 439045.54401 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2237, "high": 0.231, "low": 0.2189, "close": 0.2208, "volume": 5149422.7, "close_time": 1761105599999, "quote_volume": 1150708.66729, "trades": 9875, "taker_buy_base": 2661007.2, "taker_buy_quote": 594488.22717 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.2208, "high": 0.2315, "low": 0.2159, "close": 0.2203, "volume": 8800289.1, "close_time": 1761119999999, "quote_volume": 1951568.43457, "trades": 13023, "taker_buy_base": 5032796.2, "taker_buy_quote": 1115350.01209 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.2202, "high": 0.2219, "low": 0.216, "close": 0.2194, "volume": 3549301.6, "close_time": 1761134399999, "quote_volume": 776921.7641, "trades": 7012, "taker_buy_base": 1827007.5, "taker_buy_quote": 399990.90061 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.2194, "high": 0.2265, "low": 0.218, "close": 0.2211, "volume": 10879848.2, "close_time": 1761148799999, "quote_volume": 2413177.3915, "trades": 14413, "taker_buy_base": 5998938.4, "taker_buy_quote": 1330404.1398 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.2211, "high": 0.2224, "low": 0.2123, "close": 0.216, "volume": 5970626.1, "close_time": 1761163199999, "quote_volume": 1295936.35309, "trades": 8874, "taker_buy_base": 2898522.5, "taker_buy_quote": 630046.60972 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.2157, "high": 0.2173, "low": 0.2026, "close": 0.2122, "volume": 8342465.4, "close_time": 1761177599999, "quote_volume": 1734510.17583, "trades": 10373, "taker_buy_base": 4115945.7, "taker_buy_quote": 855639.79555 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2123, "high": 0.2289, "low": 0.2098, "close": 0.2199, "volume": 9953532.7, "close_time": 1761191999999, "quote_volume": 2192775.7458, "trades": 12771, "taker_buy_base": 5022437.4, "taker_buy_quote": 1105749.97097 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.2199, "high": 0.2425, "low": 0.2183, "close": 0.2393, "volume": 17368314.4, "close_time": 1761206399999, "quote_volume": 4058641.59152, "trades": 29439, "taker_buy_base": 9434174.9, "taker_buy_quote": 2204037.39205 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.2392, "high": 0.2493, "low": 0.2343, "close": 0.2353, "volume": 15382538.9, "close_time": 1761220799999, "quote_volume": 3712347.17386, "trades": 24201, "taker_buy_base": 7714710.7, "taker_buy_quote": 1862061.82469 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.2353, "high": 0.24, "low": 0.2307, "close": 0.2329, "volume": 8101117.2, "close_time": 1761235199999, "quote_volume": 1899405.4383, "trades": 11385, "taker_buy_base": 3859214.6, "taker_buy_quote": 905179.6974 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.2328, "high": 0.2482, "low": 0.2315, "close": 0.2403, "volume": 7647707.2, "close_time": 1761249599999, "quote_volume": 1844349.6294, "trades": 12338, "taker_buy_base": 3920416.0, "taker_buy_quote": 944218.38714 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.2402, "high": 0.2419, "low": 0.2336, "close": 0.2391, "volume": 3240262.9, "close_time": 1761263999999, "quote_volume": 772475.54588, "trades": 5764, "taker_buy_base": 1489538.7, "taker_buy_quote": 355279.66018 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.2393, "high": 0.2452, "low": 0.2339, "close": 0.2355, "volume": 12663363.1, "close_time": 1761278399999, "quote_volume": 3031497.08676, "trades": 19073, "taker_buy_base": 6181071.9, "taker_buy_quote": 1479996.26039 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.2355, "high": 0.2419, "low": 0.2315, "close": 0.2329, "volume": 5297330.7, "close_time": 1761292799999, "quote_volume": 1259579.73656, "trades": 8346, "taker_buy_base": 2455094.9, "taker_buy_quote": 584549.92052 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.2329, "high": 0.2473, "low": 0.2321, "close": 0.2424, "volume": 12425451.0, "close_time": 1761307199999, "quote_volume": 2988696.38564, "trades": 16379, "taker_buy_base": 6605790.0, "taker_buy_quote": 1588360.40305 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.2424, "high": 0.2437, "low": 0.2328, "close": 0.2337, "volume": 5756616.3, "close_time": 1761321599999, "quote_volume": 1371915.4026, "trades": 10414, "taker_buy_base": 3023202.7, "taker_buy_quote": 721278.99654 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.2337, "high": 0.2381, "low": 0.2319, "close": 0.2358, "volume": 2642741.8, "close_time": 1761335999999, "quote_volume": 621168.2713, "trades": 3834, "taker_buy_base": 1366979.9, "taker_buy_quote": 321085.48252 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.2359, "high": 0.2425, "low": 0.2356, "close": 0.2415, "volume": 2289073.6, "close_time": 1761350399999, "quote_volume": 547028.91738, "trades": 3288, "taker_buy_base": 1032704.0, "taker_buy_quote": 246721.8083 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2415, "high": 0.2808, "low": 0.2387, "close": 0.2549, "volume": 28044979.6, "close_time": 1761364799999, "quote_volume": 7415532.84926, "trades": 51199, "taker_buy_base": 15150289.3, "taker_buy_quote": 4012884.94717 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.2549, "high": 0.2733, "low": 0.2539, "close": 0.2663, "volume": 11792438.9, "close_time": 1761379199999, "quote_volume": 3096291.82583, "trades": 19435, "taker_buy_base": 6721766.3, "taker_buy_quote": 1766521.74554 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.2662, "high": 0.2866, "low": 0.2646, "close": 0.2786, "volume": 20718441.2, "close_time": 1761393599999, "quote_volume": 5730853.47592, "trades": 38377, "taker_buy_base": 11086861.1, "taker_buy_quote": 3070653.14272 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.2788, "high": 0.307, "low": 0.2739, "close": 0.2802, "volume": 30943686.7, "close_time": 1761407999999, "quote_volume": 8992428.82784, "trades": 49270, "taker_buy_base": 15500982.2, "taker_buy_quote": 4508487.88749 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.28, "high": 0.2859, "low": 0.2743, "close": 0.2774, "volume": 8685700.3, "close_time": 1761422399999, "quote_volume": 2428105.80732, "trades": 16124, "taker_buy_base": 4393635.9, "taker_buy_quote": 1229425.07269 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2775, "high": 0.2936, "low": 0.275, "close": 0.283, "volume": 7552058.4, "close_time": 1761436799999, "quote_volume": 2147555.30713, "trades": 10885, "taker_buy_base": 3447887.9, "taker_buy_quote": 980904.7046 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2829, "high": 0.2959, "low": 0.2761, "close": 0.2827, "volume": 16502754.9, "close_time": 1761451199999, "quote_volume": 4719325.08107, "trades": 26473, "taker_buy_base": 8902306.2, "taker_buy_quote": 2547882.25027 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.2826, "high": 0.2847, "low": 0.2659, "close": 0.2666, "volume": 7820913.7, "close_time": 1761465599999, "quote_volume": 2144285.79673, "trades": 11301, "taker_buy_base": 3108395.9, "taker_buy_quote": 852028.4428 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2666, "high": 0.275, "low": 0.2666, "close": 0.2716, "volume": 4875104.1, "close_time": 1761479999999, "quote_volume": 1317960.87172, "trades": 8583, "taker_buy_base": 2362264.4, "taker_buy_quote": 639012.45903 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.2715, "high": 0.2783, "low": 0.2675, "close": 0.2733, "volume": 5357741.9, "close_time": 1761494399999, "quote_volume": 1460051.53701, "trades": 9488, "taker_buy_base": 2412139.0, "taker_buy_quote": 658147.84694 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.2734, "high": 0.2735, "low": 0.2686, "close": 0.2708, "volume": 2535496.8, "close_time": 1761508799999, "quote_volume": 685509.13854, "trades": 4909, "taker_buy_base": 900972.9, "taker_buy_quote": 243542.79588 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.2707, "high": 0.2835, "low": 0.2689, "close": 0.2804, "volume": 5667005.5, "close_time": 1761523199999, "quote_volume": 1568352.46656, "trades": 8067, "taker_buy_base": 3275769.8, "taker_buy_quote": 907463.99395 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2803, "high": 0.2993, "low": 0.274, "close": 0.2772, "volume": 15312205.9, "close_time": 1761537599999, "quote_volume": 4405796.28843, "trades": 36025, "taker_buy_base": 8407267.2, "taker_buy_quote": 2420891.72919 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2771, "high": 0.2833, "low": 0.2695, "close": 0.2713, "volume": 5900376.4, "close_time": 1761551999999, "quote_volume": 1636798.17761, "trades": 10596, "taker_buy_base": 2956817.0, "taker_buy_quote": 819953.7211 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.2713, "high": 0.2744, "low": 0.2629, "close": 0.2667, "volume": 4686171.4, "close_time": 1761566399999, "quote_volume": 1252723.29089, "trades": 8135, "taker_buy_base": 2153810.3, "taker_buy_quote": 576034.64593 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.2669, "high": 0.2689, "low": 0.2581, "close": 0.259, "volume": 4286542.9, "close_time": 1761580799999, "quote_volume": 1121676.68654, "trades": 8044, "taker_buy_base": 1686522.9, "taker_buy_quote": 441832.72223 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.259, "high": 0.2648, "low": 0.2582, "close": 0.2592, "volume": 2675732.2, "close_time": 1761595199999, "quote_volume": 698011.80181, "trades": 5285, "taker_buy_base": 1179445.1, "taker_buy_quote": 307840.24579 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2591, "high": 0.2648, "low": 0.2556, "close": 0.2623, "volume": 3111124.9, "close_time": 1761609599999, "quote_volume": 805715.79279, "trades": 4774, "taker_buy_base": 1402655.3, "taker_buy_quote": 363882.10561 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2622, "high": 0.2627, "low": 0.2466, "close": 0.2485, "volume": 3674889.8, "close_time": 1761623999999, "quote_volume": 926567.51461, "trades": 7731, "taker_buy_base": 1760338.1, "taker_buy_quote": 443830.58616 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.2485, "high": 0.2503, "low": 0.2422, "close": 0.2433, "volume": 2183632.3, "close_time": 1761638399999, "quote_volume": 536134.17939, "trades": 5127, "taker_buy_base": 1068219.0, "taker_buy_quote": 262271.17041 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2435, "high": 0.2485, "low": 0.2426, "close": 0.2471, "volume": 1457341.4, "close_time": 1761652799999, "quote_volume": 358291.71537, "trades": 3103, "taker_buy_base": 786446.6, "taker_buy_quote": 193328.28546 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2472, "high": 0.2503, "low": 0.2409, "close": 0.245, "volume": 2492275.8, "close_time": 1761667199999, "quote_volume": 612610.49795, "trades": 5679, "taker_buy_base": 1314357.3, "taker_buy_quote": 323416.0712 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2448, "high": 0.2474, "low": 0.2388, "close": 0.2412, "volume": 2215514.3, "close_time": 1761681599999, "quote_volume": 538645.94793, "trades": 4392, "taker_buy_base": 1088568.3, "taker_buy_quote": 264971.54944 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.2415, "high": 0.2425, "low": 0.2299, "close": 0.2379, "volume": 4485035.7, "close_time": 1761695999999, "quote_volume": 1059592.19037, "trades": 7091, "taker_buy_base": 2330756.5, "taker_buy_quote": 550861.21454 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2378, "high": 0.2378, "low": 0.2304, "close": 0.2309, "volume": 3080923.0, "close_time": 1761710399999, "quote_volume": 720580.14998, "trades": 3655, "taker_buy_base": 1555202.3, "taker_buy_quote": 363624.06188 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.2309, "high": 0.233, "low": 0.2272, "close": 0.2291, "volume": 2958366.9, "close_time": 1761724799999, "quote_volume": 679336.87499, "trades": 3389, "taker_buy_base": 1452349.9, "taker_buy_quote": 333309.00656 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.229, "high": 0.2323, "low": 0.2265, "close": 0.229, "volume": 3698616.3, "close_time": 1761739199999, "quote_volume": 844383.21402, "trades": 3730, "taker_buy_base": 1729639.6, "taker_buy_quote": 395113.1363 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.229, "high": 0.2309, "low": 0.2184, "close": 0.2199, "volume": 3338087.8, "close_time": 1761753599999, "quote_volume": 749245.86369, "trades": 5005, "taker_buy_base": 1800787.7, "taker_buy_quote": 403126.31376 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2199, "high": 0.2289, "low": 0.2166, "close": 0.2225, "volume": 8355520.3, "close_time": 1761767999999, "quote_volume": 1862999.52451, "trades": 10570, "taker_buy_base": 4484528.6, "taker_buy_quote": 999543.01366 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.2226, "high": 0.2305, "low": 0.2214, "close": 0.2264, "volume": 3368598.8, "close_time": 1761782399999, "quote_volume": 764110.33924, "trades": 4476, "taker_buy_base": 2003612.0, "taker_buy_quote": 454333.20896 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2265, "high": 0.227, "low": 0.2206, "close": 0.2223, "volume": 2423903.1, "close_time": 1761796799999, "quote_volume": 543147.93781, "trades": 3099, "taker_buy_base": 1136114.5, "taker_buy_quote": 254549.76729 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.222, "high": 0.2221, "low": 0.2114, "close": 0.2202, "volume": 4711306.6, "close_time": 1761811199999, "quote_volume": 1020048.66128, "trades": 6344, "taker_buy_base": 2297198.3, "taker_buy_quote": 496971.22501 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.2202, "high": 0.2208, "low": 0.2128, "close": 0.216, "volume": 4293502.4, "close_time": 1761825599999, "quote_volume": 930145.927, "trades": 5008, "taker_buy_base": 2419165.6, "taker_buy_quote": 524172.83393 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2162, "high": 0.2184, "low": 0.2054, "close": 0.2062, "volume": 6137425.6, "close_time": 1761839999999, "quote_volume": 1308636.20787, "trades": 8369, "taker_buy_base": 3472202.4, "taker_buy_quote": 741245.14349 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2062, "high": 0.2083, "low": 0.1977, "close": 0.2039, "volume": 4183067.3, "close_time": 1761854399999, "quote_volume": 849404.96696, "trades": 5212, "taker_buy_base": 2130982.4, "taker_buy_quote": 432403.48808 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2036, "high": 0.2079, "low": 0.2023, "close": 0.2077, "volume": 2277595.7, "close_time": 1761868799999, "quote_volume": 466956.72856, "trades": 2669, "taker_buy_base": 1243677.7, "taker_buy_quote": 254940.15915 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2077, "high": 0.2109, "low": 0.2068, "close": 0.2089, "volume": 1812216.6, "close_time": 1761883199999, "quote_volume": 377919.31856, "trades": 2124, "taker_buy_base": 742033.4, "taker_buy_quote": 154810.96131 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2089, "high": 0.2131, "low": 0.2089, "close": 0.2112, "volume": 1785998.1, "close_time": 1761897599999, "quote_volume": 377730.14848, "trades": 2227, "taker_buy_base": 919662.2, "taker_buy_quote": 194464.45337 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2112, "high": 0.2316, "low": 0.2095, "close": 0.2229, "volume": 11943726.5, "close_time": 1761911999999, "quote_volume": 2656683.04101, "trades": 18540, "taker_buy_base": 6803328.9, "taker_buy_quote": 1510275.82585 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2228, "high": 0.2238, "low": 0.2157, "close": 0.2189, "volume": 3092930.5, "close_time": 1761926399999, "quote_volume": 679387.40751, "trades": 4148, "taker_buy_base": 1553056.4, "taker_buy_quote": 341162.742 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2189, "high": 0.2196, "low": 0.2113, "close": 0.2182, "volume": 2769403.6, "close_time": 1761940799999, "quote_volume": 597134.5992, "trades": 3695, "taker_buy_base": 1314307.9, "taker_buy_quote": 283543.27574 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.218, "high": 0.2194, "low": 0.2142, "close": 0.2143, "volume": 1348031.9, "close_time": 1761955199999, "quote_volume": 291959.53012, "trades": 2406, "taker_buy_base": 651026.1, "taker_buy_quote": 140962.42544 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2142, "high": 0.2298, "low": 0.2137, "close": 0.223, "volume": 7814478.7, "close_time": 1761969599999, "quote_volume": 1741333.75258, "trades": 15478, "taker_buy_base": 4585019.1, "taker_buy_quote": 1022904.71015 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2229, "high": 0.2275, "low": 0.2203, "close": 0.2239, "volume": 2057586.7, "close_time": 1761983999999, "quote_volume": 460716.56299, "trades": 3725, "taker_buy_base": 1016076.7, "taker_buy_quote": 227311.92795 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.224, "high": 0.2275, "low": 0.222, "close": 0.2243, "volume": 2996804.6, "close_time": 1761998399999, "quote_volume": 673551.79866, "trades": 4211, "taker_buy_base": 1731423.2, "taker_buy_quote": 389046.61166 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2242, "high": 0.2257, "low": 0.2177, "close": 0.2223, "volume": 2398770.6, "close_time": 1762012799999, "quote_volume": 532738.44453, "trades": 3906, "taker_buy_base": 1412495.8, "taker_buy_quote": 314251.93091 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2223, "high": 0.2288, "low": 0.2217, "close": 0.2279, "volume": 3367847.7, "close_time": 1762027199999, "quote_volume": 763797.84612, "trades": 4220, "taker_buy_base": 1312656.0, "taker_buy_quote": 297517.90813 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.228, "high": 0.2311, "low": 0.2248, "close": 0.2305, "volume": 1512123.9, "close_time": 1762041599999, "quote_volume": 344416.36334, "trades": 2649, "taker_buy_base": 778359.5, "taker_buy_quote": 177397.75286 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2303, "high": 0.2303, "low": 0.2197, "close": 0.2205, "volume": 2845046.5, "close_time": 1762055999999, "quote_volume": 634353.66768, "trades": 4743, "taker_buy_base": 1294484.8, "taker_buy_quote": 288531.62714 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2203, "high": 0.231, "low": 0.2196, "close": 0.2249, "volume": 2916619.7, "close_time": 1762070399999, "quote_volume": 657472.91278, "trades": 4765, "taker_buy_base": 1519540.7, "taker_buy_quote": 342238.67445 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2248, "high": 0.2276, "low": 0.2159, "close": 0.2203, "volume": 3088415.1, "close_time": 1762084799999, "quote_volume": 682766.80105, "trades": 5254, "taker_buy_base": 1490856.7, "taker_buy_quote": 329925.60131 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2205, "high": 0.2284, "low": 0.2165, "close": 0.2195, "volume": 5014648.8, "close_time": 1762099199999, "quote_volume": 1116215.86544, "trades": 8866, "taker_buy_base": 2569803.7, "taker_buy_quote": 572328.19511 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2195, "high": 0.2204, "low": 0.2162, "close": 0.2172, "volume": 1939133.7, "close_time": 1762113599999, "quote_volume": 422994.66269, "trades": 3595, "taker_buy_base": 998895.7, "taker_buy_quote": 217825.10901 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2173, "high": 0.2198, "low": 0.2148, "close": 0.2191, "volume": 894407.1, "close_time": 1762127999999, "quote_volume": 194388.74073, "trades": 2051, "taker_buy_base": 419852.9, "taker_buy_quote": 91334.7985 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.219, "high": 0.2191, "low": 0.1984, "close": 0.1991, "volume": 6424936.8, "close_time": 1762142399999, "quote_volume": 1332472.46933, "trades": 8203, "taker_buy_base": 3176189.0, "taker_buy_quote": 658791.34001 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1991, "high": 0.2016, "low": 0.1939, "close": 0.2002, "volume": 6459643.1, "close_time": 1762156799999, "quote_volume": 1279500.913, "trades": 6033, "taker_buy_base": 3786787.5, "taker_buy_quote": 749973.09727 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2003, "high": 0.2038, "low": 0.1962, "close": 0.1989, "volume": 3681706.1, "close_time": 1762171199999, "quote_volume": 736923.41885, "trades": 4726, "taker_buy_base": 1829961.5, "taker_buy_quote": 366499.88994 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.199, "high": 0.2002, "low": 0.1818, "close": 0.1864, "volume": 7480393.2, "close_time": 1762185599999, "quote_volume": 1429702.4474, "trades": 8597, "taker_buy_base": 3719469.9, "taker_buy_quote": 709888.7147 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1866, "high": 0.1933, "low": 0.1846, "close": 0.1864, "volume": 5282176.5, "close_time": 1762199999999, "quote_volume": 998919.6086, "trades": 5655, "taker_buy_base": 2980504.0, "taker_buy_quote": 563571.51646 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1865, "high": 0.1895, "low": 0.1819, "close": 0.1883, "volume": 3080016.7, "close_time": 1762214399999, "quote_volume": 571688.61577, "trades": 3073, "taker_buy_base": 1441685.9, "taker_buy_quote": 267563.03611 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1883, "high": 0.1927, "low": 0.1855, "close": 0.1909, "volume": 3195921.7, "close_time": 1762228799999, "quote_volume": 607124.69848, "trades": 3610, "taker_buy_base": 1509813.3, "taker_buy_quote": 286759.76658 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1909, "high": 0.1918, "low": 0.1794, "close": 0.1827, "volume": 5789866.1, "close_time": 1762243199999, "quote_volume": 1069342.31662, "trades": 6498, "taker_buy_base": 2642937.6, "taker_buy_quote": 488425.79043 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1826, "high": 0.1937, "low": 0.1819, "close": 0.1916, "volume": 4249252.0, "close_time": 1762257599999, "quote_volume": 807526.54754, "trades": 7258, "taker_buy_base": 2237662.2, "taker_buy_quote": 425467.77565 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1916, "high": 0.2064, "low": 0.1869, "close": 0.1951, "volume": 10085940.0, "close_time": 1762271999999, "quote_volume": 1995043.54455, "trades": 14686, "taker_buy_base": 5015102.1, "taker_buy_quote": 992247.27677 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1951, "high": 0.1968, "low": 0.1858, "close": 0.1885, "volume": 9543607.9, "close_time": 1762286399999, "quote_volume": 1818757.36638, "trades": 15054, "taker_buy_base": 5013878.2, "taker_buy_quote": 955664.04323 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1887, "high": 0.1935, "low": 0.1822, "close": 0.1897, "volume": 10828243.0, "close_time": 1762300799999, "quote_volume": 2035197.6729, "trades": 16077, "taker_buy_base": 5513387.5, "taker_buy_quote": 1036182.81929 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1898, "high": 0.1929, "low": 0.1778, "close": 0.1914, "volume": 6864755.0, "close_time": 1762315199999, "quote_volume": 1278335.31129, "trades": 10222, "taker_buy_base": 3155964.2, "taker_buy_quote": 586939.63064 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1912, "high": 0.1925, "low": 0.1873, "close": 0.1886, "volume": 2430830.9, "close_time": 1762329599999, "quote_volume": 460919.99567, "trades": 4241, "taker_buy_base": 1213396.9, "taker_buy_quote": 230123.37142 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1887, "high": 0.1887, "low": 0.1827, "close": 0.1861, "volume": 2635371.8, "close_time": 1762343999999, "quote_volume": 487811.06506, "trades": 5074, "taker_buy_base": 1366554.0, "taker_buy_quote": 253040.19143 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.186, "high": 0.1948, "low": 0.1857, "close": 0.1943, "volume": 4498940.0, "close_time": 1762358399999, "quote_volume": 856335.65801, "trades": 7003, "taker_buy_base": 2335648.1, "taker_buy_quote": 444791.41493 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1942, "high": 0.1996, "low": 0.1927, "close": 0.1973, "volume": 2962418.6, "close_time": 1762372799999, "quote_volume": 582369.77283, "trades": 4650, "taker_buy_base": 1365178.9, "taker_buy_quote": 267860.09242 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1972, "high": 0.2008, "low": 0.193, "close": 0.197, "volume": 3237878.3, "close_time": 1762387199999, "quote_volume": 638612.38636, "trades": 5061, "taker_buy_base": 1452872.6, "taker_buy_quote": 286397.62745 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.197, "high": 0.2007, "low": 0.1918, "close": 0.1999, "volume": 3163394.0, "close_time": 1762401599999, "quote_volume": 619942.57503, "trades": 5622, "taker_buy_base": 1592645.1, "taker_buy_quote": 312503.78387 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1998, "high": 0.214, "low": 0.1989, "close": 0.2113, "volume": 9968762.5, "close_time": 1762415999999, "quote_volume": 2055152.34125, "trades": 16732, "taker_buy_base": 5279072.8, "taker_buy_quote": 1089142.9395 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.211, "high": 0.2132, "low": 0.1934, "close": 0.1987, "volume": 9768065.8, "close_time": 1762430399999, "quote_volume": 1976493.22012, "trades": 13983, "taker_buy_base": 4897931.8, "taker_buy_quote": 991256.59894 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1987, "high": 0.2046, "low": 0.1947, "close": 0.1971, "volume": 6719565.2, "close_time": 1762444799999, "quote_volume": 1342991.82589, "trades": 11600, "taker_buy_base": 3391154.9, "taker_buy_quote": 677657.41163 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.197, "high": 0.1994, "low": 0.1944, "close": 0.1975, "volume": 3427326.4, "close_time": 1762459199999, "quote_volume": 674379.68486, "trades": 7113, "taker_buy_base": 1507433.8, "taker_buy_quote": 296678.2841 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1976, "high": 0.2002, "low": 0.1928, "close": 0.1951, "volume": 2156543.5, "close_time": 1762473599999, "quote_volume": 424514.22142, "trades": 3870, "taker_buy_base": 962673.7, "taker_buy_quote": 189603.81414 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.195, "high": 0.198, "low": 0.1909, "close": 0.1945, "volume": 2556694.6, "close_time": 1762487999999, "quote_volume": 496722.75418, "trades": 5601, "taker_buy_base": 1173319.7, "taker_buy_quote": 227970.41109 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1946, "high": 0.199, "low": 0.1924, "close": 0.1987, "volume": 2139930.0, "close_time": 1762502399999, "quote_volume": 418803.50979, "trades": 4454, "taker_buy_base": 929883.4, "taker_buy_quote": 181956.73928 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1986, "high": 0.2018, "low": 0.1877, "close": 0.1903, "volume": 5279787.7, "close_time": 1762516799999, "quote_volume": 1020723.91566, "trades": 7577, "taker_buy_base": 3024376.0, "taker_buy_quote": 583799.65533 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1903, "high": 0.1992, "low": 0.1862, "close": 0.1982, "volume": 4742448.3, "close_time": 1762531199999, "quote_volume": 910126.91739, "trades": 11033, "taker_buy_base": 2230844.4, "taker_buy_quote": 427134.72729 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1981, "high": 0.219, "low": 0.198, "close": 0.2152, "volume": 6702192.8, "close_time": 1762545599999, "quote_volume": 1382141.48254, "trades": 9584, "taker_buy_base": 3219328.2, "taker_buy_quote": 665204.47908 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.2151, "high": 0.2159, "low": 0.203, "close": 0.2083, "volume": 4596093.5, "close_time": 1762559999999, "quote_volume": 964316.92085, "trades": 7715, "taker_buy_base": 2269771.2, "taker_buy_quote": 475247.35325 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2082, "high": 0.219, "low": 0.2061, "close": 0.2067, "volume": 4495020.8, "close_time": 1762574399999, "quote_volume": 956400.33478, "trades": 6443, "taker_buy_base": 2336705.8, "taker_buy_quote": 497526.77872 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.2067, "high": 0.2096, "low": 0.2026, "close": 0.2061, "volume": 2700548.8, "close_time": 1762588799999, "quote_volume": 555355.19993, "trades": 3943, "taker_buy_base": 1153896.4, "taker_buy_quote": 237443.16726 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.206, "high": 0.2099, "low": 0.2027, "close": 0.2052, "volume": 2948541.8, "close_time": 1762603199999, "quote_volume": 607435.35658, "trades": 4111, "taker_buy_base": 1509676.8, "taker_buy_quote": 311130.08242 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.2052, "high": 0.2074, "low": 0.1973, "close": 0.1984, "volume": 2227077.7, "close_time": 1762617599999, "quote_volume": 451252.16994, "trades": 3619, "taker_buy_base": 1127117.5, "taker_buy_quote": 228572.36296 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1984, "high": 0.2015, "low": 0.197, "close": 0.2011, "volume": 1414192.4, "close_time": 1762631999999, "quote_volume": 281773.62097, "trades": 2396, "taker_buy_base": 748486.1, "taker_buy_quote": 149160.56803 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2011, "high": 0.2062, "low": 0.1994, "close": 0.204, "volume": 965694.0, "close_time": 1762646399999, "quote_volume": 195758.15772, "trades": 1865, "taker_buy_base": 553611.4, "taker_buy_quote": 112201.95471 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2039, "high": 0.2042, "low": 0.1927, "close": 0.1958, "volume": 1725454.4, "close_time": 1762660799999, "quote_volume": 341877.23199, "trades": 4287, "taker_buy_base": 905410.1, "taker_buy_quote": 179482.30253 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1957, "high": 0.1981, "low": 0.1944, "close": 0.197, "volume": 1509257.4, "close_time": 1762675199999, "quote_volume": 296403.31178, "trades": 3358, "taker_buy_base": 892569.2, "taker_buy_quote": 175315.302 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.197, "high": 0.1983, "low": 0.1926, "close": 0.1981, "volume": 1342389.7, "close_time": 1762689599999, "quote_volume": 262051.72933, "trades": 3359, "taker_buy_base": 664306.9, "taker_buy_quote": 129761.20389 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.198, "high": 0.2041, "low": 0.1975, "close": 0.2028, "volume": 1728483.5, "close_time": 1762703999999, "quote_volume": 346420.41601, "trades": 4334, "taker_buy_base": 844613.8, "taker_buy_quote": 169205.23173 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2027, "high": 0.2062, "low": 0.2006, "close": 0.2052, "volume": 1863626.4, "close_time": 1762718399999, "quote_volume": 379296.45164, "trades": 3858, "taker_buy_base": 983820.6, "taker_buy_quote": 200447.03368 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.2053, "high": 0.2064, "low": 0.2023, "close": 0.2048, "volume": 1159853.2, "close_time": 1762732799999, "quote_volume": 236724.92269, "trades": 2806, "taker_buy_base": 561319.4, "taker_buy_quote": 114567.94476 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2048, "high": 0.2109, "low": 0.2015, "close": 0.2034, "volume": 3134523.4, "close_time": 1762747199999, "quote_volume": 643550.40095, "trades": 6227, "taker_buy_base": 1429883.9, "taker_buy_quote": 293624.19341 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.2035, "high": 0.2056, "low": 0.2021, "close": 0.2031, "volume": 762278.3, "close_time": 1762761599999, "quote_volume": 155250.68475, "trades": 2907, "taker_buy_base": 414513.1, "taker_buy_quote": 84416.50403 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.2032, "high": 0.204, "low": 0.199, "close": 0.2017, "volume": 2178509.1, "close_time": 1762775999999, "quote_volume": 438382.23918, "trades": 5147, "taker_buy_base": 1058553.8, "taker_buy_quote": 213220.19026 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.2019, "high": 0.2034, "low": 0.1954, "close": 0.1966, "volume": 2119370.3, "close_time": 1762790399999, "quote_volume": 423798.56436, "trades": 4475, "taker_buy_base": 1055915.8, "taker_buy_quote": 211593.7818 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1968, "high": 0.2028, "low": 0.1952, "close": 0.2, "volume": 1708623.3, "close_time": 1762804799999, "quote_volume": 339976.53272, "trades": 3974, "taker_buy_base": 1015563.3, "taker_buy_quote": 202031.51684 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.2001, "high": 0.2034, "low": 0.1968, "close": 0.2017, "volume": 1467916.4, "close_time": 1762819199999, "quote_volume": 293322.17786, "trades": 3180, "taker_buy_base": 863019.8, "taker_buy_quote": 172369.3222 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.2017, "high": 0.2038, "low": 0.1972, "close": 0.1992, "volume": 1278825.6, "close_time": 1762833599999, "quote_volume": 255486.68469, "trades": 4027, "taker_buy_base": 656530.5, "taker_buy_quote": 131181.25021 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1991, "high": 0.2015, "low": 0.1913, "close": 0.192, "volume": 2806810.5, "close_time": 1762847999999, "quote_volume": 550898.07494, "trades": 5271, "taker_buy_base": 1458301.1, "taker_buy_quote": 286555.60942 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1921, "high": 0.1949, "low": 0.19, "close": 0.1928, "volume": 1738862.3, "close_time": 1762862399999, "quote_volume": 334218.04918, "trades": 4000, "taker_buy_base": 854049.8, "taker_buy_quote": 164029.66125 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1927, "high": 0.1948, "low": 0.1907, "close": 0.1932, "volume": 2087490.8, "close_time": 1762876799999, "quote_volume": 401861.90839, "trades": 4541, "taker_buy_base": 959589.0, "taker_buy_quote": 184755.48286 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1932, "high": 0.1947, "low": 0.1865, "close": 0.1869, "volume": 2184088.6, "close_time": 1762891199999, "quote_volume": 417249.40944, "trades": 4337, "taker_buy_base": 1095038.9, "taker_buy_quote": 209536.67786 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.187, "high": 0.188, "low": 0.1837, "close": 0.1844, "volume": 1539899.8, "close_time": 1762905599999, "quote_volume": 286138.28617, "trades": 3144, "taker_buy_base": 757675.7, "taker_buy_quote": 140789.9562 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1845, "high": 0.1899, "low": 0.1833, "close": 0.1887, "volume": 1632664.6, "close_time": 1762919999999, "quote_volume": 305197.54079, "trades": 4391, "taker_buy_base": 921073.6, "taker_buy_quote": 172200.66709 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1888, "high": 0.1901, "low": 0.1861, "close": 0.1865, "volume": 1174791.1, "close_time": 1762934399999, "quote_volume": 221771.80716, "trades": 2295, "taker_buy_base": 440777.2, "taker_buy_quote": 83169.42907 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1866, "high": 0.1914, "low": 0.1861, "close": 0.1901, "volume": 1405919.2, "close_time": 1762948799999, "quote_volume": 265912.44616, "trades": 2207, "taker_buy_base": 746945.1, "taker_buy_quote": 141380.6768 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1901, "high": 0.1918, "low": 0.183, "close": 0.1842, "volume": 2303367.2, "close_time": 1762963199999, "quote_volume": 432425.58159, "trades": 3645, "taker_buy_base": 1043523.7, "taker_buy_quote": 195836.63124 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1842, "high": 0.1847, "low": 0.1762, "close": 0.1791, "volume": 3475633.7, "close_time": 1762977599999, "quote_volume": 624962.78624, "trades": 4950, "taker_buy_base": 1752243.3, "taker_buy_quote": 314961.43276 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1791, "high": 0.1832, "low": 0.1786, "close": 0.1811, "volume": 797184.2, "close_time": 1762991999999, "quote_volume": 144975.26616, "trades": 1456, "taker_buy_base": 465821.8, "taker_buy_quote": 84721.64164 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.181, "high": 0.1855, "low": 0.1777, "close": 0.1805, "volume": 2677178.9, "close_time": 1763006399999, "quote_volume": 486892.52404, "trades": 3131, "taker_buy_base": 1444772.1, "taker_buy_quote": 262648.41381 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1805, "high": 0.1831, "low": 0.1792, "close": 0.1814, "volume": 1502480.7, "close_time": 1763020799999, "quote_volume": 272590.67781, "trades": 2224, "taker_buy_base": 811028.0, "taker_buy_quote": 147159.52686 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1813, "high": 0.1833, "low": 0.1779, "close": 0.1784, "volume": 1993666.9, "close_time": 1763035199999, "quote_volume": 359672.19116, "trades": 2421, "taker_buy_base": 1082798.2, "taker_buy_quote": 195463.25565 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1783, "high": 0.1833, "low": 0.177, "close": 0.1787, "volume": 3204441.3, "close_time": 1763049599999, "quote_volume": 576098.57761, "trades": 5921, "taker_buy_base": 1544078.0, "taker_buy_quote": 277507.76808 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1787, "high": 0.1792, "low": 0.1674, "close": 0.1685, "volume": 4660065.6, "close_time": 1763063999999, "quote_volume": 802706.88712, "trades": 6652, "taker_buy_base": 2507983.2, "taker_buy_quote": 431925.49741 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1684, "high": 0.1742, "low": 0.1664, "close": 0.1733, "volume": 3093646.4, "close_time": 1763078399999, "quote_volume": 523299.93942, "trades": 4365, "taker_buy_base": 1752929.1, "taker_buy_quote": 296379.66614 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1732, "high": 0.1737, "low": 0.1661, "close": 0.167, "volume": 2399907.3, "close_time": 1763092799999, "quote_volume": 407499.38443, "trades": 5209, "taker_buy_base": 1020472.6, "taker_buy_quote": 173211.5051 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1671, "high": 0.1695, "low": 0.1589, "close": 0.1672, "volume": 4180565.7, "close_time": 1763107199999, "quote_volume": 685190.23806, "trades": 9417, "taker_buy_base": 2204699.7, "taker_buy_quote": 361598.52976 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1673, "high": 0.1678, "low": 0.1617, "close": 0.1629, "volume": 1945210.8, "close_time": 1763121599999, "quote_volume": 320699.46859, "trades": 4131, "taker_buy_base": 931586.5, "taker_buy_quote": 153611.88754 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1628, "high": 0.1668, "low": 0.1578, "close": 0.1654, "volume": 5621173.1, "close_time": 1763135999999, "quote_volume": 906717.68327, "trades": 10320, "taker_buy_base": 2622065.2, "taker_buy_quote": 423177.95667 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1655, "high": 0.1681, "low": 0.1638, "close": 0.1681, "volume": 1494686.8, "close_time": 1763150399999, "quote_volume": 248227.50114, "trades": 3020, "taker_buy_base": 664147.6, "taker_buy_quote": 110342.04909 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1681, "high": 0.1683, "low": 0.1583, "close": 0.1614, "volume": 2713897.7, "close_time": 1763164799999, "quote_volume": 441617.27467, "trades": 4200, "taker_buy_base": 1323594.2, "taker_buy_quote": 215288.97954 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1615, "high": 0.1687, "low": 0.1613, "close": 0.1675, "volume": 1857777.5, "close_time": 1763179199999, "quote_volume": 307472.11121, "trades": 2878, "taker_buy_base": 888711.3, "taker_buy_quote": 146706.34704 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1676, "high": 0.1684, "low": 0.1652, "close": 0.1652, "volume": 1162930.8, "close_time": 1763193599999, "quote_volume": 193925.99342, "trades": 1964, "taker_buy_base": 578449.1, "taker_buy_quote": 96504.50485 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1652, "high": 0.1652, "low": 0.161, "close": 0.1626, "volume": 1424807.7, "close_time": 1763207999999, "quote_volume": 232403.03322, "trades": 2202, "taker_buy_base": 552842.9, "taker_buy_quote": 90068.83286 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1626, "high": 0.1648, "low": 0.1616, "close": 0.1617, "volume": 790155.5, "close_time": 1763222399999, "quote_volume": 129096.33033, "trades": 1557, "taker_buy_base": 380432.9, "taker_buy_quote": 62171.8597 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1618, "high": 0.1649, "low": 0.1598, "close": 0.164, "volume": 763701.9, "close_time": 1763236799999, "quote_volume": 124545.90723, "trades": 1561, "taker_buy_base": 448051.5, "taker_buy_quote": 73064.95765 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1639, "high": 0.164, "low": 0.1607, "close": 0.162, "volume": 1698199.6, "close_time": 1763251199999, "quote_volume": 274983.77383, "trades": 2016, "taker_buy_base": 715727.4, "taker_buy_quote": 115899.15847 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.162, "high": 0.1624, "low": 0.157, "close": 0.1622, "volume": 2083913.1, "close_time": 1763265599999, "quote_volume": 331808.45484, "trades": 3443, "taker_buy_base": 1001567.2, "taker_buy_quote": 159438.00672 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1621, "high": 0.1622, "low": 0.1593, "close": 0.1604, "volume": 755935.1, "close_time": 1763279999999, "quote_volume": 121725.25131, "trades": 1328, "taker_buy_base": 363025.9, "taker_buy_quote": 58460.63813 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1606, "high": 0.1616, "low": 0.1562, "close": 0.1566, "volume": 1509763.3, "close_time": 1763294399999, "quote_volume": 241035.81737, "trades": 2457, "taker_buy_base": 792358.7, "taker_buy_quote": 126526.92822 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1568, "high": 0.1597, "low": 0.1542, "close": 0.1544, "volume": 2028515.3, "close_time": 1763308799999, "quote_volume": 318163.73189, "trades": 3442, "taker_buy_base": 1044664.8, "taker_buy_quote": 163886.03144 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1545, "high": 0.1562, "low": 0.1499, "close": 0.1528, "volume": 2775038.5, "close_time": 1763323199999, "quote_volume": 424616.43513, "trades": 5412, "taker_buy_base": 1389538.6, "taker_buy_quote": 212588.98461 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1528, "high": 0.1594, "low": 0.1508, "close": 0.1578, "volume": 2015359.4, "close_time": 1763337599999, "quote_volume": 310346.07195, "trades": 3462, "taker_buy_base": 976672.1, "taker_buy_quote": 150501.09477 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1577, "high": 0.1615, "low": 0.1554, "close": 0.1611, "volume": 1729119.2, "close_time": 1763351999999, "quote_volume": 275231.22547, "trades": 2960, "taker_buy_base": 834388.3, "taker_buy_quote": 132735.92568 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1612, "high": 0.1613, "low": 0.1569, "close": 0.158, "volume": 1122762.4, "close_time": 1763366399999, "quote_volume": 178235.15192, "trades": 1758, "taker_buy_base": 422328.5, "taker_buy_quote": 67110.97355 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1581, "high": 0.1601, "low": 0.1572, "close": 0.1594, "volume": 788416.2, "close_time": 1763380799999, "quote_volume": 124991.98377, "trades": 1235, "taker_buy_base": 485886.4, "taker_buy_quote": 77047.02942 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1592, "high": 0.1609, "low": 0.1503, "close": 0.1547, "volume": 5255584.5, "close_time": 1763395199999, "quote_volume": 816799.93194, "trades": 10288, "taker_buy_base": 2649062.8, "taker_buy_quote": 411394.9788 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1547, "high": 0.1616, "low": 0.1525, "close": 0.1538, "volume": 5282266.1, "close_time": 1763409599999, "quote_volume": 826274.08291, "trades": 9515, "taker_buy_base": 2959819.7, "taker_buy_quote": 463139.18236 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1537, "high": 0.1555, "low": 0.1507, "close": 0.1528, "volume": 3819500.0, "close_time": 1763423999999, "quote_volume": 584023.72664, "trades": 4951, "taker_buy_base": 1907823.0, "taker_buy_quote": 291867.65002 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1528, "high": 0.155, "low": 0.1487, "close": 0.1546, "volume": 4441406.0, "close_time": 1763438399999, "quote_volume": 674817.77316, "trades": 6115, "taker_buy_base": 2079459.1, "taker_buy_quote": 315905.60189 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1547, "high": 0.157, "low": 0.1521, "close": 0.1549, "volume": 2989565.6, "close_time": 1763452799999, "quote_volume": 462348.62653, "trades": 4041, "taker_buy_base": 1471721.7, "taker_buy_quote": 227647.26341 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1548, "high": 0.1561, "low": 0.1516, "close": 0.1525, "volume": 2450646.3, "close_time": 1763467199999, "quote_volume": 378205.23237, "trades": 3092, "taker_buy_base": 965916.8, "taker_buy_quote": 149230.50463 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1525, "high": 0.1578, "low": 0.152, "close": 0.1567, "volume": 2842415.6, "close_time": 1763481599999, "quote_volume": 439450.51623, "trades": 4569, "taker_buy_base": 1505295.5, "taker_buy_quote": 232679.55366 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1568, "high": 0.1588, "low": 0.1559, "close": 0.1574, "volume": 1314565.5, "close_time": 1763495999999, "quote_volume": 207165.45644, "trades": 2211, "taker_buy_base": 644165.1, "taker_buy_quote": 101516.41368 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1574, "high": 0.1575, "low": 0.1544, "close": 0.1555, "volume": 477728.9, "close_time": 1763510399999, "quote_volume": 74497.58145, "trades": 883, "taker_buy_base": 217552.4, "taker_buy_quote": 33912.17049 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1554, "high": 0.1559, "low": 0.1528, "close": 0.1529, "volume": 949511.6, "close_time": 1763524799999, "quote_volume": 146573.70919, "trades": 1634, "taker_buy_base": 455429.8, "taker_buy_quote": 70304.62343 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.153, "high": 0.1537, "low": 0.1484, "close": 0.1529, "volume": 2772641.7, "close_time": 1763539199999, "quote_volume": 418628.82789, "trades": 3071, "taker_buy_base": 1256429.0, "taker_buy_quote": 189210.62936 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1529, "high": 0.1544, "low": 0.1513, "close": 0.1527, "volume": 1108869.9, "close_time": 1763553599999, "quote_volume": 169570.60189, "trades": 1577, "taker_buy_base": 629834.8, "taker_buy_quote": 96387.35839 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1527, "high": 0.1551, "low": 0.1482, "close": 0.1483, "volume": 2751784.0, "close_time": 1763567999999, "quote_volume": 418635.23503, "trades": 3985, "taker_buy_base": 1488727.3, "taker_buy_quote": 226736.36299 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1484, "high": 0.1496, "low": 0.1425, "close": 0.1446, "volume": 4580997.7, "close_time": 1763582399999, "quote_volume": 666287.56843, "trades": 5694, "taker_buy_base": 2327341.1, "taker_buy_quote": 338626.94449 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1447, "high": 0.1526, "low": 0.1446, "close": 0.1517, "volume": 2846983.5, "close_time": 1763596799999, "quote_volume": 424836.8862, "trades": 4579, "taker_buy_base": 1476561.9, "taker_buy_quote": 220233.4821 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1516, "high": 0.1516, "low": 0.1496, "close": 0.1511, "volume": 943344.6, "close_time": 1763611199999, "quote_volume": 142115.49615, "trades": 1563, "taker_buy_base": 452457.7, "taker_buy_quote": 68188.2198 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1512, "high": 0.1517, "low": 0.1491, "close": 0.1515, "volume": 1213384.7, "close_time": 1763625599999, "quote_volume": 182430.26255, "trades": 1644, "taker_buy_base": 578467.7, "taker_buy_quote": 87092.82375 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1515, "high": 0.1531, "low": 0.1496, "close": 0.1516, "volume": 2550453.9, "close_time": 1763639999999, "quote_volume": 386416.19296, "trades": 2989, "taker_buy_base": 1404428.0, "taker_buy_quote": 212908.73036 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1514, "high": 0.1548, "low": 0.1498, "close": 0.15, "volume": 3723440.3, "close_time": 1763654399999, "quote_volume": 568311.54978, "trades": 5307, "taker_buy_base": 1870207.9, "taker_buy_quote": 285488.37363 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.15, "high": 0.1503, "low": 0.1415, "close": 0.145, "volume": 5466835.2, "close_time": 1763668799999, "quote_volume": 792427.65071, "trades": 7257, "taker_buy_base": 2764551.5, "taker_buy_quote": 400647.67788 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1448, "high": 0.1494, "low": 0.1434, "close": 0.1453, "volume": 1305009.3, "close_time": 1763683199999, "quote_volume": 190738.83642, "trades": 1719, "taker_buy_base": 694302.9, "taker_buy_quote": 101452.63968 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1453, "high": 0.1544, "low": 0.1407, "close": 0.1432, "volume": 9306472.2, "close_time": 1763697599999, "quote_volume": 1375980.70333, "trades": 12076, "taker_buy_base": 4867897.5, "taker_buy_quote": 719347.95961 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1432, "high": 0.1452, "low": 0.1258, "close": 0.1358, "volume": 6144427.4, "close_time": 1763711999999, "quote_volume": 846156.58388, "trades": 9019, "taker_buy_base": 2961728.1, "taker_buy_quote": 408504.12912 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1357, "high": 0.1372, "low": 0.1302, "close": 0.1308, "volume": 3877800.4, "close_time": 1763726399999, "quote_volume": 518320.42689, "trades": 5642, "taker_buy_base": 1744780.9, "taker_buy_quote": 233014.46652 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1309, "high": 0.1508, "low": 0.1291, "close": 0.1477, "volume": 14278112.8, "close_time": 1763740799999, "quote_volume": 2033015.79668, "trades": 18438, "taker_buy_base": 7738777.2, "taker_buy_quote": 1103706.95321 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1477, "high": 0.189, "low": 0.1475, "close": 0.1505, "volume": 48230104.6, "close_time": 1763755199999, "quote_volume": 7859210.67574, "trades": 87451, "taker_buy_base": 24762743.5, "taker_buy_quote": 4043759.15947 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1503, "high": 0.1548, "low": 0.1462, "close": 0.1545, "volume": 7972741.6, "close_time": 1763769599999, "quote_volume": 1195563.74113, "trades": 10212, "taker_buy_base": 3766746.2, "taker_buy_quote": 565175.02422 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1545, "high": 0.1669, "low": 0.1508, "close": 0.1596, "volume": 32458500.1, "close_time": 1763783999999, "quote_volume": 5175856.32704, "trades": 38572, "taker_buy_base": 17194287.6, "taker_buy_quote": 2743819.87263 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1595, "high": 0.1641, "low": 0.1424, "close": 0.1497, "volume": 14934917.0, "close_time": 1763798399999, "quote_volume": 2287844.50465, "trades": 20826, "taker_buy_base": 7642381.4, "taker_buy_quote": 1173049.74896 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1496, "high": 0.1502, "low": 0.1438, "close": 0.1469, "volume": 6825252.1, "close_time": 1763812799999, "quote_volume": 999754.92431, "trades": 8757, "taker_buy_base": 3539305.5, "taker_buy_quote": 518451.79885 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1469, "high": 0.1541, "low": 0.1442, "close": 0.149, "volume": 9315704.8, "close_time": 1763827199999, "quote_volume": 1389417.14964, "trades": 12101, "taker_buy_base": 4720543.3, "taker_buy_quote": 703109.90623 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.149, "high": 0.1509, "low": 0.1441, "close": 0.145, "volume": 3474661.4, "close_time": 1763841599999, "quote_volume": 512929.22216, "trades": 4841, "taker_buy_base": 1686124.6, "taker_buy_quote": 249088.07418 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1449, "high": 0.1475, "low": 0.1428, "close": 0.1462, "volume": 2197457.8, "close_time": 1763855999999, "quote_volume": 317881.69922, "trades": 3117, "taker_buy_base": 1172317.6, "taker_buy_quote": 169649.86003 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1462, "high": 0.1484, "low": 0.1441, "close": 0.1453, "volume": 4950606.2, "close_time": 1763870399999, "quote_volume": 724756.19164, "trades": 5703, "taker_buy_base": 2928500.8, "taker_buy_quote": 428937.343 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1453, "high": 0.1465, "low": 0.1407, "close": 0.1417, "volume": 2659644.5, "close_time": 1763884799999, "quote_volume": 381060.51759, "trades": 2873, "taker_buy_base": 1092754.3, "taker_buy_quote": 156450.29749 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1418, "high": 0.1438, "low": 0.1415, "close": 0.1436, "volume": 2272121.5, "close_time": 1763899199999, "quote_volume": 324128.0227, "trades": 2690, "taker_buy_base": 1383398.9, "taker_buy_quote": 197376.06545 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1436, "high": 0.1444, "low": 0.141, "close": 0.1422, "volume": 1863482.1, "close_time": 1763913599999, "quote_volume": 265158.9568, "trades": 2162, "taker_buy_base": 888000.6, "taker_buy_quote": 126315.96703 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1423, "high": 0.1441, "low": 0.1407, "close": 0.1429, "volume": 1529074.1, "close_time": 1763927999999, "quote_volume": 217603.65472, "trades": 1955, "taker_buy_base": 737892.6, "taker_buy_quote": 105000.66468 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1429, "high": 0.144, "low": 0.1413, "close": 0.1425, "volume": 1658073.0, "close_time": 1763942399999, "quote_volume": 236949.68207, "trades": 1878, "taker_buy_base": 695562.6, "taker_buy_quote": 99496.97971 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1424, "high": 0.1482, "low": 0.1412, "close": 0.1437, "volume": 6435767.7, "close_time": 1763956799999, "quote_volume": 927930.45376, "trades": 7105, "taker_buy_base": 3087956.7, "taker_buy_quote": 445627.97824 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1438, "high": 0.1471, "low": 0.1419, "close": 0.1437, "volume": 3075139.9, "close_time": 1763971199999, "quote_volume": 443914.088, "trades": 3012, "taker_buy_base": 1457366.4, "taker_buy_quote": 210500.32932 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1437, "high": 0.168, "low": 0.1435, "close": 0.1507, "volume": 24250630.0, "close_time": 1763985599999, "quote_volume": 3684166.51914, "trades": 31547, "taker_buy_base": 12539891.0, "taker_buy_quote": 1902749.36769 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1506, "high": 0.1534, "low": 0.1472, "close": 0.1508, "volume": 10966002.9, "close_time": 1763999999999, "quote_volume": 1642087.20951, "trades": 11547, "taker_buy_base": 5451595.9, "taker_buy_quote": 816596.72299 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.151, "high": 0.1562, "low": 0.1508, "close": 0.1541, "volume": 7045457.5, "close_time": 1764014399999, "quote_volume": 1086305.39044, "trades": 5971, "taker_buy_base": 2887775.2, "taker_buy_quote": 445326.81175 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1541, "high": 0.1563, "low": 0.1531, "close": 0.1532, "volume": 2427555.6, "close_time": 1764028799999, "quote_volume": 375345.14062, "trades": 2158, "taker_buy_base": 1022865.6, "taker_buy_quote": 158280.10692 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1533, "high": 0.1548, "low": 0.151, "close": 0.1524, "volume": 2521927.7, "close_time": 1764043199999, "quote_volume": 384700.07895, "trades": 2316, "taker_buy_base": 1107493.2, "taker_buy_quote": 168946.46963 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1524, "high": 0.1532, "low": 0.1491, "close": 0.1499, "volume": 2281752.7, "close_time": 1764057599999, "quote_volume": 344212.18993, "trades": 2447, "taker_buy_base": 1032960.4, "taker_buy_quote": 155876.68267 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.15, "high": 0.1522, "low": 0.1481, "close": 0.1501, "volume": 3605468.9, "close_time": 1764071999999, "quote_volume": 542676.10193, "trades": 3056, "taker_buy_base": 1882917.3, "taker_buy_quote": 283369.70176 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1502, "high": 0.1517, "low": 0.1464, "close": 0.1498, "volume": 1672159.6, "close_time": 1764086399999, "quote_volume": 249600.455, "trades": 1757, "taker_buy_base": 784312.5, "taker_buy_quote": 117125.42724 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1496, "high": 0.151, "low": 0.148, "close": 0.151, "volume": 2084801.0, "close_time": 1764100799999, "quote_volume": 311701.39945, "trades": 2178, "taker_buy_base": 1179779.5, "taker_buy_quote": 176447.34286 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1511, "high": 0.1548, "low": 0.1495, "close": 0.1534, "volume": 1323772.1, "close_time": 1764115199999, "quote_volume": 201561.01025, "trades": 1491, "taker_buy_base": 603653.2, "taker_buy_quote": 91964.54389 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1534, "high": 0.1539, "low": 0.151, "close": 0.152, "volume": 1525371.8, "close_time": 1764129599999, "quote_volume": 232758.00818, "trades": 1834, "taker_buy_base": 765803.9, "taker_buy_quote": 116920.55163 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.152, "high": 0.1524, "low": 0.1504, "close": 0.1514, "volume": 1626154.4, "close_time": 1764143999999, "quote_volume": 245951.56166, "trades": 3012, "taker_buy_base": 906524.3, "taker_buy_quote": 137138.57992 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1514, "high": 0.1518, "low": 0.1477, "close": 0.1486, "volume": 1529576.9, "close_time": 1764158399999, "quote_volume": 228347.77369, "trades": 1982, "taker_buy_base": 824130.2, "taker_buy_quote": 123057.28024 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1486, "high": 0.1495, "low": 0.1451, "close": 0.1464, "volume": 2787363.5, "close_time": 1764172799999, "quote_volume": 411460.04456, "trades": 3067, "taker_buy_base": 1395260.4, "taker_buy_quote": 206151.41486 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1464, "high": 0.1508, "low": 0.1464, "close": 0.1501, "volume": 1617250.2, "close_time": 1764187199999, "quote_volume": 241131.7136, "trades": 2079, "taker_buy_base": 767615.2, "taker_buy_quote": 114499.69187 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1502, "high": 0.1512, "low": 0.1483, "close": 0.1508, "volume": 1420911.2, "close_time": 1764201599999, "quote_volume": 213326.83795, "trades": 1194, "taker_buy_base": 852795.5, "taker_buy_quote": 128037.70008 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1508, "high": 0.151, "low": 0.1487, "close": 0.1492, "volume": 1771092.9, "close_time": 1764215999999, "quote_volume": 265137.64361, "trades": 1821, "taker_buy_base": 929872.7, "taker_buy_quote": 139205.40284 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1493, "high": 0.1525, "low": 0.1493, "close": 0.1509, "volume": 1168047.7, "close_time": 1764230399999, "quote_volume": 176430.89337, "trades": 1405, "taker_buy_base": 589978.1, "taker_buy_quote": 89053.81595 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1509, "high": 0.1645, "low": 0.1507, "close": 0.1544, "volume": 9817221.6, "close_time": 1764244799999, "quote_volume": 1534533.01924, "trades": 10951, "taker_buy_base": 5136529.3, "taker_buy_quote": 802427.16753 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1544, "high": 0.1567, "low": 0.1527, "close": 0.1566, "volume": 2581087.2, "close_time": 1764259199999, "quote_volume": 399473.66197, "trades": 3254, "taker_buy_base": 1328761.0, "taker_buy_quote": 205643.2016 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1566, "high": 0.1598, "low": 0.1565, "close": 0.1586, "volume": 3770843.9, "close_time": 1764273599999, "quote_volume": 596900.11721, "trades": 3743, "taker_buy_base": 1797006.2, "taker_buy_quote": 284549.44013 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1586, "high": 0.1587, "low": 0.1554, "close": 0.1571, "volume": 1628999.5, "close_time": 1764287999999, "quote_volume": 256335.06879, "trades": 1841, "taker_buy_base": 886946.4, "taker_buy_quote": 139616.01882 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.157, "high": 0.1572, "low": 0.1515, "close": 0.1521, "volume": 1879429.5, "close_time": 1764302399999, "quote_volume": 288780.3629, "trades": 2459, "taker_buy_base": 740953.6, "taker_buy_quote": 113855.47891 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1522, "high": 0.1527, "low": 0.1506, "close": 0.151, "volume": 1273574.8, "close_time": 1764316799999, "quote_volume": 193013.79845, "trades": 1865, "taker_buy_base": 668356.1, "taker_buy_quote": 101289.1646 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.151, "high": 0.1547, "low": 0.1492, "close": 0.1538, "volume": 1829529.0, "close_time": 1764331199999, "quote_volume": 278864.94835, "trades": 2412, "taker_buy_base": 950051.8, "taker_buy_quote": 144969.0735 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1538, "high": 0.1546, "low": 0.1518, "close": 0.1524, "volume": 1454528.1, "close_time": 1764345599999, "quote_volume": 223130.62241, "trades": 2202, "taker_buy_base": 689287.9, "taker_buy_quote": 105776.59889 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1523, "high": 0.1523, "low": 0.1472, "close": 0.1495, "volume": 1579772.5, "close_time": 1764359999999, "quote_volume": 235509.90507, "trades": 2385, "taker_buy_base": 789446.1, "taker_buy_quote": 117670.18007 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1494, "high": 0.15, "low": 0.1479, "close": 0.1495, "volume": 476557.8, "close_time": 1764374399999, "quote_volume": 71054.41412, "trades": 809, "taker_buy_base": 235320.9, "taker_buy_quote": 35083.18478 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1494, "high": 0.1508, "low": 0.1482, "close": 0.1495, "volume": 881082.4, "close_time": 1764388799999, "quote_volume": 131893.75132, "trades": 1301, "taker_buy_base": 408843.9, "taker_buy_quote": 61223.07743 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1496, "high": 0.1517, "low": 0.149, "close": 0.1494, "volume": 769141.8, "close_time": 1764403199999, "quote_volume": 115623.02388, "trades": 1059, "taker_buy_base": 375289.2, "taker_buy_quote": 56379.11712 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1495, "high": 0.1503, "low": 0.1481, "close": 0.1499, "volume": 888397.9, "close_time": 1764417599999, "quote_volume": 132421.00162, "trades": 1096, "taker_buy_base": 434853.1, "taker_buy_quote": 64805.84836 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1499, "high": 0.1504, "low": 0.1474, "close": 0.1475, "volume": 745629.8, "close_time": 1764431999999, "quote_volume": 110726.26661, "trades": 1166, "taker_buy_base": 328295.4, "taker_buy_quote": 48736.17843 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1476, "high": 0.1481, "low": 0.1443, "close": 0.1456, "volume": 1238238.0, "close_time": 1764446399999, "quote_volume": 180674.97561, "trades": 1929, "taker_buy_base": 508405.3, "taker_buy_quote": 74098.52909 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1455, "high": 0.147, "low": 0.1448, "close": 0.1458, "volume": 417573.4, "close_time": 1764460799999, "quote_volume": 60953.64744, "trades": 728, "taker_buy_base": 244355.2, "taker_buy_quote": 35653.81336 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1459, "high": 0.1461, "low": 0.142, "close": 0.1431, "volume": 853981.1, "close_time": 1764475199999, "quote_volume": 123232.90736, "trades": 1430, "taker_buy_base": 339433.0, "taker_buy_quote": 48963.15939 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1432, "high": 0.144, "low": 0.1408, "close": 0.143, "volume": 935518.2, "close_time": 1764489599999, "quote_volume": 133199.70489, "trades": 1445, "taker_buy_base": 496591.0, "taker_buy_quote": 70748.33142 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1431, "high": 0.1447, "low": 0.1426, "close": 0.1432, "volume": 1408730.1, "close_time": 1764503999999, "quote_volume": 202276.11827, "trades": 2108, "taker_buy_base": 680773.8, "taker_buy_quote": 97776.80198 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1432, "high": 0.146, "low": 0.1428, "close": 0.1445, "volume": 1429573.0, "close_time": 1764518399999, "quote_volume": 206905.97664, "trades": 2359, "taker_buy_base": 810095.7, "taker_buy_quote": 117242.90022 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1446, "high": 0.1458, "low": 0.1443, "close": 0.1443, "volume": 432431.1, "close_time": 1764532799999, "quote_volume": 62743.13501, "trades": 970, "taker_buy_base": 214112.7, "taker_buy_quote": 31076.02462 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1443, "high": 0.1453, "low": 0.1418, "close": 0.1418, "volume": 665655.6, "close_time": 1764547199999, "quote_volume": 95557.14248, "trades": 1155, "taker_buy_base": 330309.9, "taker_buy_quote": 47447.81025 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1418, "high": 0.142, "low": 0.1305, "close": 0.1311, "volume": 3655060.3, "close_time": 1764561599999, "quote_volume": 491869.12654, "trades": 5196, "taker_buy_base": 1840627.0, "taker_buy_quote": 247960.09221 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1311, "high": 0.1324, "low": 0.1296, "close": 0.131, "volume": 1946618.0, "close_time": 1764575999999, "quote_volume": 255043.61624, "trades": 2238, "taker_buy_base": 1003824.8, "taker_buy_quote": 131533.87144 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1309, "high": 0.1329, "low": 0.1307, "close": 0.1314, "volume": 1918088.2, "close_time": 1764590399999, "quote_volume": 253170.64461, "trades": 2164, "taker_buy_base": 1194953.5, "taker_buy_quote": 157765.23725 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1313, "high": 0.1322, "low": 0.1285, "close": 0.1308, "volume": 2170120.4, "close_time": 1764604799999, "quote_volume": 283142.42555, "trades": 2766, "taker_buy_base": 1075577.1, "taker_buy_quote": 140348.9641 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1307, "high": 0.1313, "low": 0.1289, "close": 0.131, "volume": 863531.7, "close_time": 1764619199999, "quote_volume": 112279.29437, "trades": 1274, "taker_buy_base": 474511.6, "taker_buy_quote": 61687.3122 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1309, "high": 0.1436, "low": 0.1309, "close": 0.1422, "volume": 5891291.3, "close_time": 1764633599999, "quote_volume": 818223.95803, "trades": 8594, "taker_buy_base": 3252690.5, "taker_buy_quote": 451707.09567 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1422, "high": 0.1443, "low": 0.1332, "close": 0.1347, "volume": 9285370.5, "close_time": 1764647999999, "quote_volume": 1296274.87068, "trades": 11288, "taker_buy_base": 4465371.2, "taker_buy_quote": 623297.73007 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1349, "high": 0.1383, "low": 0.1349, "close": 0.137, "volume": 2215077.2, "close_time": 1764662399999, "quote_volume": 302523.6919, "trades": 3051, "taker_buy_base": 1161370.0, "taker_buy_quote": 158599.23108 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1369, "high": 0.138, "low": 0.1351, "close": 0.1375, "volume": 1827284.4, "close_time": 1764676799999, "quote_volume": 250142.07573, "trades": 2605, "taker_buy_base": 904002.3, "taker_buy_quote": 123833.22781 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1376, "high": 0.1458, "low": 0.137, "close": 0.1454, "volume": 2891122.2, "close_time": 1764691199999, "quote_volume": 406421.28139, "trades": 3360, "taker_buy_base": 1457422.6, "taker_buy_quote": 204863.35804 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1455, "high": 0.146, "low": 0.1433, "close": 0.1435, "volume": 2628588.8, "close_time": 1764705599999, "quote_volume": 379719.83057, "trades": 3197, "taker_buy_base": 1227979.8, "taker_buy_quote": 177394.65601 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1436, "high": 0.1444, "low": 0.1417, "close": 0.1441, "volume": 2038296.8, "close_time": 1764719999999, "quote_volume": 291988.23737, "trades": 2592, "taker_buy_base": 942892.1, "taker_buy_quote": 135200.02322 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1441, "high": 0.1446, "low": 0.142, "close": 0.1427, "volume": 1833640.0, "close_time": 1764734399999, "quote_volume": 262592.57106, "trades": 2116, "taker_buy_base": 947000.3, "taker_buy_quote": 135675.39101 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1427, "high": 0.1452, "low": 0.1426, "close": 0.1433, "volume": 1472614.7, "close_time": 1764748799999, "quote_volume": 211663.87237, "trades": 1731, "taker_buy_base": 664791.7, "taker_buy_quote": 95642.50491 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1435, "high": 0.15, "low": 0.1417, "close": 0.1463, "volume": 4876329.0, "close_time": 1764763199999, "quote_volume": 713870.03012, "trades": 5378, "taker_buy_base": 2622520.0, "taker_buy_quote": 384327.0156 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1463, "high": 0.1465, "low": 0.1416, "close": 0.1446, "volume": 2834189.3, "close_time": 1764777599999, "quote_volume": 409047.55463, "trades": 3569, "taker_buy_base": 1448353.1, "taker_buy_quote": 209116.72365 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1447, "high": 0.1457, "low": 0.1436, "close": 0.1447, "volume": 1641229.4, "close_time": 1764791999999, "quote_volume": 237425.36195, "trades": 2262, "taker_buy_base": 884833.2, "taker_buy_quote": 128024.29518 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1448, "high": 0.1461, "low": 0.144, "close": 0.1453, "volume": 1141676.5, "close_time": 1764806399999, "quote_volume": 165486.45325, "trades": 1364, "taker_buy_base": 613163.7, "taker_buy_quote": 88858.77878 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1453, "high": 0.1566, "low": 0.1444, "close": 0.1504, "volume": 8107558.2, "close_time": 1764820799999, "quote_volume": 1219478.3401, "trades": 9813, "taker_buy_base": 4298964.7, "taker_buy_quote": 646653.688 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1505, "high": 0.1537, "low": 0.1445, "close": 0.15, "volume": 6094288.5, "close_time": 1764835199999, "quote_volume": 907334.18704, "trades": 8106, "taker_buy_base": 3005276.5, "taker_buy_quote": 446424.55144 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.15, "high": 0.1545, "low": 0.1487, "close": 0.1535, "volume": 4762836.8, "close_time": 1764849599999, "quote_volume": 723924.08011, "trades": 5099, "taker_buy_base": 2456193.4, "taker_buy_quote": 373236.98079 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1535, "high": 0.1555, "low": 0.1517, "close": 0.1531, "volume": 6520352.8, "close_time": 1764863999999, "quote_volume": 1003227.33879, "trades": 7694, "taker_buy_base": 3467255.6, "taker_buy_quote": 533385.21689 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1531, "high": 0.1534, "low": 0.1457, "close": 0.1471, "volume": 3620450.0, "close_time": 1764878399999, "quote_volume": 542780.76101, "trades": 4375, "taker_buy_base": 1558075.8, "taker_buy_quote": 233565.25714 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1471, "high": 0.1478, "low": 0.145, "close": 0.1459, "volume": 1219482.7, "close_time": 1764892799999, "quote_volume": 178564.92065, "trades": 1787, "taker_buy_base": 596212.7, "taker_buy_quote": 87350.00408 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1458, "high": 0.1469, "low": 0.1431, "close": 0.1437, "volume": 1754898.9, "close_time": 1764907199999, "quote_volume": 255016.50443, "trades": 1938, "taker_buy_base": 787484.4, "taker_buy_quote": 114554.77872 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1438, "high": 0.1449, "low": 0.1413, "close": 0.1441, "volume": 962230.6, "close_time": 1764921599999, "quote_volume": 137685.65635, "trades": 1367, "taker_buy_base": 506794.1, "taker_buy_quote": 72523.6735 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.144, "high": 0.144, "low": 0.1393, "close": 0.1398, "volume": 2435122.3, "close_time": 1764935999999, "quote_volume": 343145.66922, "trades": 2740, "taker_buy_base": 1128919.1, "taker_buy_quote": 158971.65004 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1398, "high": 0.1423, "low": 0.1388, "close": 0.1404, "volume": 1642314.7, "close_time": 1764950399999, "quote_volume": 230925.278, "trades": 2397, "taker_buy_base": 878841.2, "taker_buy_quote": 123599.72176 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1404, "high": 0.1404, "low": 0.1347, "close": 0.137, "volume": 2670413.5, "close_time": 1764964799999, "quote_volume": 365779.52211, "trades": 3333, "taker_buy_base": 1277144.8, "taker_buy_quote": 174912.08381 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.137, "high": 0.1407, "low": 0.1365, "close": 0.1399, "volume": 961416.3, "close_time": 1764979199999, "quote_volume": 133226.40721, "trades": 976, "taker_buy_base": 518029.2, "taker_buy_quote": 71702.85427 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1399, "high": 0.1463, "low": 0.1364, "close": 0.138, "volume": 2725548.4, "close_time": 1764993599999, "quote_volume": 383293.3683, "trades": 2970, "taker_buy_base": 1310763.4, "taker_buy_quote": 184663.87751 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1381, "high": 0.1382, "low": 0.137, "close": 0.1379, "volume": 488068.0, "close_time": 1765007999999, "quote_volume": 67160.59203, "trades": 579, "taker_buy_base": 284160.6, "taker_buy_quote": 39107.01168 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1381, "high": 0.1384, "low": 0.136, "close": 0.1377, "volume": 728335.3, "close_time": 1765022399999, "quote_volume": 99875.60684, "trades": 975, "taker_buy_base": 350995.6, "taker_buy_quote": 48128.52756 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1378, "high": 0.1396, "low": 0.1372, "close": 0.1388, "volume": 716730.4, "close_time": 1765036799999, "quote_volume": 99132.58502, "trades": 1140, "taker_buy_base": 281601.3, "taker_buy_quote": 38920.14096 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1388, "high": 0.1414, "low": 0.1387, "close": 0.1397, "volume": 893680.0, "close_time": 1765051199999, "quote_volume": 125147.01479, "trades": 1738, "taker_buy_base": 546316.3, "taker_buy_quote": 76575.90989 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1397, "high": 0.141, "low": 0.1383, "close": 0.1391, "volume": 760206.0, "close_time": 1765065599999, "quote_volume": 105995.99625, "trades": 1295, "taker_buy_base": 318865.0, "taker_buy_quote": 44479.21106 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1391, "high": 0.1398, "low": 0.1381, "close": 0.1389, "volume": 456787.5, "close_time": 1765079999999, "quote_volume": 63421.06463, "trades": 585, "taker_buy_base": 213078.1, "taker_buy_quote": 29582.54431 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1388, "high": 0.1396, "low": 0.138, "close": 0.1383, "volume": 525379.9, "close_time": 1765094399999, "quote_volume": 72866.40147, "trades": 652, "taker_buy_base": 231413.9, "taker_buy_quote": 32109.37344 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1383, "high": 0.1387, "low": 0.1357, "close": 0.136, "volume": 953359.8, "close_time": 1765108799999, "quote_volume": 130502.80466, "trades": 961, "taker_buy_base": 474615.3, "taker_buy_quote": 64974.24259 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1361, "high": 0.1373, "low": 0.1317, "close": 0.1364, "volume": 2085046.9, "close_time": 1765123199999, "quote_volume": 279921.26306, "trades": 2732, "taker_buy_base": 1077445.8, "taker_buy_quote": 144752.69433 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1363, "high": 0.1382, "low": 0.1347, "close": 0.1369, "volume": 1142426.1, "close_time": 1765137599999, "quote_volume": 156328.80323, "trades": 1507, "taker_buy_base": 427741.6, "taker_buy_quote": 58546.14069 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1371, "high": 0.1372, "low": 0.1306, "close": 0.1338, "volume": 1069045.3, "close_time": 1765151999999, "quote_volume": 142651.25771, "trades": 1267, "taker_buy_base": 569911.4, "taker_buy_quote": 76028.15979 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1337, "high": 0.1373, "low": 0.1326, "close": 0.1368, "volume": 726824.5, "close_time": 1765166399999, "quote_volume": 97911.12315, "trades": 804, "taker_buy_base": 409263.7, "taker_buy_quote": 55092.37693 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1367, "high": 0.1382, "low": 0.136, "close": 0.1363, "volume": 761505.7, "close_time": 1765180799999, "quote_volume": 104240.32535, "trades": 694, "taker_buy_base": 371657.4, "taker_buy_quote": 50855.21199 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1362, "high": 0.138, "low": 0.1352, "close": 0.1358, "volume": 905258.0, "close_time": 1765195199999, "quote_volume": 123619.93196, "trades": 689, "taker_buy_base": 477224.2, "taker_buy_quote": 65198.11952 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1358, "high": 0.1377, "low": 0.1342, "close": 0.1352, "volume": 2037662.3, "close_time": 1765209599999, "quote_volume": 276332.83712, "trades": 1698, "taker_buy_base": 956708.6, "taker_buy_quote": 129828.59395 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1351, "high": 0.1372, "low": 0.1336, "close": 0.1344, "volume": 924224.7, "close_time": 1765223999999, "quote_volume": 124959.95808, "trades": 972, "taker_buy_base": 453112.8, "taker_buy_quote": 61415.19453 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1346, "high": 0.1366, "low": 0.1343, "close": 0.1351, "volume": 890892.2, "close_time": 1765238399999, "quote_volume": 120563.98694, "trades": 818, "taker_buy_base": 427806.5, "taker_buy_quote": 57948.43185 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1351, "high": 0.1353, "low": 0.1331, "close": 0.1351, "volume": 666820.4, "close_time": 1765252799999, "quote_volume": 89594.0682, "trades": 595, "taker_buy_base": 425991.2, "taker_buy_quote": 57248.53977 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.135, "high": 0.1352, "low": 0.1332, "close": 0.1345, "volume": 533439.2, "close_time": 1765267199999, "quote_volume": 71568.00638, "trades": 456, "taker_buy_base": 212485.1, "taker_buy_quote": 28491.61745 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1344, "high": 0.1353, "low": 0.1331, "close": 0.1347, "volume": 583145.6, "close_time": 1765281599999, "quote_volume": 78315.86445, "trades": 622, "taker_buy_base": 334280.4, "taker_buy_quote": 44905.70519 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1347, "high": 0.1387, "low": 0.1337, "close": 0.1383, "volume": 1517136.9, "close_time": 1765295999999, "quote_volume": 205712.17066, "trades": 1516, "taker_buy_base": 866544.9, "taker_buy_quote": 117453.1048 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1384, "high": 0.1405, "low": 0.1378, "close": 0.1381, "volume": 1975763.0, "close_time": 1765310399999, "quote_volume": 274883.92228, "trades": 2083, "taker_buy_base": 956566.8, "taker_buy_quote": 133123.86733 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1381, "high": 0.1388, "low": 0.1358, "close": 0.1378, "volume": 2622354.9, "close_time": 1765324799999, "quote_volume": 360066.20082, "trades": 1772, "taker_buy_base": 1468235.6, "taker_buy_quote": 201579.87461 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1378, "high": 0.1379, "low": 0.136, "close": 0.1365, "volume": 787085.6, "close_time": 1765339199999, "quote_volume": 107452.43319, "trades": 700, "taker_buy_base": 372773.3, "taker_buy_quote": 50913.43047 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1364, "high": 0.1372, "low": 0.1363, "close": 0.1368, "volume": 479301.5, "close_time": 1765353599999, "quote_volume": 65490.34908, "trades": 479, "taker_buy_base": 285765.0, "taker_buy_quote": 39061.39327 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1368, "high": 0.1369, "low": 0.1338, "close": 0.1344, "volume": 1085170.0, "close_time": 1765367999999, "quote_volume": 146540.9963, "trades": 985, "taker_buy_base": 477381.1, "taker_buy_quote": 64380.59922 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1344, "high": 0.1357, "low": 0.1341, "close": 0.1349, "volume": 824054.6, "close_time": 1765382399999, "quote_volume": 111074.92976, "trades": 941, "taker_buy_base": 507074.3, "taker_buy_quote": 68367.79396 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1349, "high": 0.1375, "low": 0.134, "close": 0.1364, "volume": 1312593.0, "close_time": 1765396799999, "quote_volume": 178370.14357, "trades": 1586, "taker_buy_base": 659641.3, "taker_buy_quote": 89665.2501 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1365, "high": 0.1388, "low": 0.1318, "close": 0.1339, "volume": 2775544.2, "close_time": 1765411199999, "quote_volume": 373645.29434, "trades": 2886, "taker_buy_base": 1323380.1, "taker_buy_quote": 178267.18344 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1338, "high": 0.1347, "low": 0.128, "close": 0.1296, "volume": 1701660.3, "close_time": 1765425599999, "quote_volume": 222630.0443, "trades": 2032, "taker_buy_base": 818121.0, "taker_buy_quote": 107027.88784 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1295, "high": 0.1314, "low": 0.1291, "close": 0.1304, "volume": 1002956.3, "close_time": 1765439999999, "quote_volume": 131046.10859, "trades": 1005, "taker_buy_base": 561021.6, "taker_buy_quote": 73339.0273 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1304, "high": 0.1309, "low": 0.1291, "close": 0.1299, "volume": 1049423.1, "close_time": 1765454399999, "quote_volume": 136537.22066, "trades": 879, "taker_buy_base": 466604.9, "taker_buy_quote": 60723.4394 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1299, "high": 0.1307, "low": 0.1282, "close": 0.129, "volume": 1834432.9, "close_time": 1765468799999, "quote_volume": 237383.0189, "trades": 1745, "taker_buy_base": 923941.2, "taker_buy_quote": 119660.44385 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1289, "high": 0.1321, "low": 0.1282, "close": 0.1305, "volume": 1932274.1, "close_time": 1765483199999, "quote_volume": 252182.86804, "trades": 1686, "taker_buy_base": 1059116.2, "taker_buy_quote": 138274.40274 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1305, "high": 0.1332, "low": 0.1304, "close": 0.1308, "volume": 1249935.4, "close_time": 1765497599999, "quote_volume": 164298.89375, "trades": 1347, "taker_buy_base": 672357.6, "taker_buy_quote": 88486.92733 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1308, "high": 0.131, "low": 0.129, "close": 0.13, "volume": 853375.0, "close_time": 1765511999999, "quote_volume": 111208.06893, "trades": 864, "taker_buy_base": 396356.7, "taker_buy_quote": 51651.61712 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1299, "high": 0.131, "low": 0.1295, "close": 0.1302, "volume": 598929.0, "close_time": 1765526399999, "quote_volume": 77885.24473, "trades": 514, "taker_buy_base": 306593.2, "taker_buy_quote": 39900.27597 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1301, "high": 0.1303, "low": 0.1289, "close": 0.13, "volume": 743864.4, "close_time": 1765540799999, "quote_volume": 96390.70566, "trades": 642, "taker_buy_base": 362472.2, "taker_buy_quote": 46996.16058 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.13, "high": 0.1301, "low": 0.1238, "close": 0.1246, "volume": 2026259.1, "close_time": 1765555199999, "quote_volume": 257917.56672, "trades": 1802, "taker_buy_base": 999822.5, "taker_buy_quote": 127273.92507 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1243, "high": 0.127, "low": 0.1241, "close": 0.1255, "volume": 1505221.5, "close_time": 1765569599999, "quote_volume": 189051.75502, "trades": 1442, "taker_buy_base": 670948.8, "taker_buy_quote": 84264.18941 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1256, "high": 0.1273, "low": 0.1253, "close": 0.1263, "volume": 681029.9, "close_time": 1765583999999, "quote_volume": 86029.77912, "trades": 608, "taker_buy_base": 247571.3, "taker_buy_quote": 31292.88033 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1265, "high": 0.127, "low": 0.1263, "close": 0.1268, "volume": 242034.5, "close_time": 1765598399999, "quote_volume": 30643.41509, "trades": 374, "taker_buy_base": 105782.1, "taker_buy_quote": 13395.95178 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1267, "high": 0.1267, "low": 0.1227, "close": 0.1253, "volume": 1648303.4, "close_time": 1765612799999, "quote_volume": 205387.91665, "trades": 1373, "taker_buy_base": 667938.4, "taker_buy_quote": 83245.50076 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1253, "high": 0.1261, "low": 0.1248, "close": 0.1254, "volume": 817018.2, "close_time": 1765627199999, "quote_volume": 102440.56422, "trades": 1081, "taker_buy_base": 344771.0, "taker_buy_quote": 43252.03958 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1255, "high": 0.1261, "low": 0.1245, "close": 0.1253, "volume": 409657.1, "close_time": 1765641599999, "quote_volume": 51318.57797, "trades": 620, "taker_buy_base": 187214.9, "taker_buy_quote": 23469.24362 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1253, "high": 0.126, "low": 0.1253, "close": 0.1258, "volume": 352723.8, "close_time": 1765655999999, "quote_volume": 44298.19014, "trades": 525, "taker_buy_base": 177262.6, "taker_buy_quote": 22269.39513 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1258, "high": 0.1262, "low": 0.1249, "close": 0.1259, "volume": 355200.8, "close_time": 1765670399999, "quote_volume": 44645.17917, "trades": 551, "taker_buy_base": 217557.6, "taker_buy_quote": 27345.55009 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1259, "high": 0.126, "low": 0.1252, "close": 0.1252, "volume": 366417.3, "close_time": 1765684799999, "quote_volume": 46019.13936, "trades": 527, "taker_buy_base": 185517.7, "taker_buy_quote": 23312.73003 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1225, "close": 0.1233, "volume": 812340.5, "close_time": 1765699199999, "quote_volume": 100414.21534, "trades": 927, "taker_buy_base": 410929.8, "taker_buy_quote": 50793.02356 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1234, "high": 0.1236, "low": 0.121, "close": 0.1218, "volume": 2248839.9, "close_time": 1765713599999, "quote_volume": 274463.69162, "trades": 1713, "taker_buy_base": 1033871.7, "taker_buy_quote": 126138.68576 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1217, "high": 0.1231, "low": 0.1197, "close": 0.1204, "volume": 1664760.9, "close_time": 1765727999999, "quote_volume": 201437.55719, "trades": 1811, "taker_buy_base": 949881.3, "taker_buy_quote": 114867.58772 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1204, "high": 0.1215, "low": 0.1191, "close": 0.1196, "volume": 1272350.7, "close_time": 1765742399999, "quote_volume": 152862.49444, "trades": 1697, "taker_buy_base": 702858.8, "taker_buy_quote": 84506.07602 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1196, "high": 0.1202, "low": 0.117, "close": 0.1181, "volume": 853209.9, "close_time": 1765756799999, "quote_volume": 101209.14368, "trades": 689, "taker_buy_base": 489672.2, "taker_buy_quote": 58061.98423 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1186, "high": 0.1198, "low": 0.1169, "close": 0.1177, "volume": 755887.3, "close_time": 1765771199999, "quote_volume": 89311.79323, "trades": 723, "taker_buy_base": 369037.6, "taker_buy_quote": 43618.3827 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1178, "high": 0.1189, "low": 0.1173, "close": 0.1175, "volume": 507355.0, "close_time": 1765785599999, "quote_volume": 60002.84755, "trades": 430, "taker_buy_base": 245395.7, "taker_buy_quote": 29009.1782 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1158, "close": 0.1162, "volume": 1040587.1, "close_time": 1765799999999, "quote_volume": 121384.53143, "trades": 811, "taker_buy_base": 452725.0, "taker_buy_quote": 52841.97514 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1162, "high": 0.1165, "low": 0.1098, "close": 0.1102, "volume": 2941310.3, "close_time": 1765814399999, "quote_volume": 331402.4943, "trades": 2139, "taker_buy_base": 1565848.1, "taker_buy_quote": 176247.43428 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1102, "high": 0.1107, "low": 0.1065, "close": 0.1086, "volume": 2552941.0, "close_time": 1765828799999, "quote_volume": 277335.07626, "trades": 1830, "taker_buy_base": 1219420.5, "taker_buy_quote": 132343.11609 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1085, "high": 0.1114, "low": 0.1077, "close": 0.1113, "volume": 898381.3, "close_time": 1765843199999, "quote_volume": 98407.03223, "trades": 882, "taker_buy_base": 507136.5, "taker_buy_quote": 55600.50883 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1065, "close": 0.1071, "volume": 1669406.4, "close_time": 1765857599999, "quote_volume": 180480.29367, "trades": 1346, "taker_buy_base": 972773.8, "taker_buy_quote": 105133.7062 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1072, "high": 0.1085, "low": 0.1055, "close": 0.1068, "volume": 1750610.2, "close_time": 1765871999999, "quote_volume": 187339.5662, "trades": 1127, "taker_buy_base": 963385.6, "taker_buy_quote": 103226.86121 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1068, "high": 0.1096, "low": 0.1066, "close": 0.1093, "volume": 780588.3, "close_time": 1765886399999, "quote_volume": 84110.05768, "trades": 546, "taker_buy_base": 375423.5, "taker_buy_quote": 40482.5523 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1092, "high": 0.1105, "low": 0.107, "close": 0.1092, "volume": 1897889.4, "close_time": 1765900799999, "quote_volume": 206374.99669, "trades": 1362, "taker_buy_base": 990912.0, "taker_buy_quote": 107808.59489 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1093, "high": 0.1096, "low": 0.1063, "close": 0.1075, "volume": 1378535.2, "close_time": 1765915199999, "quote_volume": 148898.51984, "trades": 834, "taker_buy_base": 624659.7, "taker_buy_quote": 67561.74985 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1076, "high": 0.109, "low": 0.1073, "close": 0.1089, "volume": 603366.8, "close_time": 1765929599999, "quote_volume": 65233.4883, "trades": 462, "taker_buy_base": 404622.3, "taker_buy_quote": 43747.30307 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1051, "close": 0.1053, "volume": 1409195.1, "close_time": 1765943999999, "quote_volume": 149835.80455, "trades": 851, "taker_buy_base": 600883.7, "taker_buy_quote": 63931.84329 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1054, "high": 0.1065, "low": 0.1044, "close": 0.1062, "volume": 599709.4, "close_time": 1765958399999, "quote_volume": 63231.05392, "trades": 462, "taker_buy_base": 312444.8, "taker_buy_quote": 32930.50023 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.106, "high": 0.1061, "low": 0.1047, "close": 0.1061, "volume": 673115.9, "close_time": 1765972799999, "quote_volume": 70916.15858, "trades": 405, "taker_buy_base": 305858.1, "taker_buy_quote": 32232.71476 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1061, "high": 0.1083, "low": 0.1039, "close": 0.1043, "volume": 2727472.6, "close_time": 1765987199999, "quote_volume": 289054.09933, "trades": 1566, "taker_buy_base": 1437876.9, "taker_buy_quote": 152180.10297 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1041, "high": 0.105, "low": 0.1016, "close": 0.1027, "volume": 2534848.5, "close_time": 1766001599999, "quote_volume": 261495.96394, "trades": 1342, "taker_buy_base": 1265578.0, "taker_buy_quote": 130596.85527 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1006, "close": 0.101, "volume": 1424504.7, "close_time": 1766015999999, "quote_volume": 144760.5503, "trades": 781, "taker_buy_base": 665034.0, "taker_buy_quote": 67506.87119 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.101, "high": 0.1015, "low": 0.0983, "close": 0.0987, "volume": 2208830.4, "close_time": 1766030399999, "quote_volume": 219682.93078, "trades": 1372, "taker_buy_base": 1154458.6, "taker_buy_quote": 114707.73988 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0989, "high": 0.1004, "low": 0.0964, "close": 0.0978, "volume": 2164801.6, "close_time": 1766044799999, "quote_volume": 213118.90666, "trades": 1406, "taker_buy_base": 1161617.2, "taker_buy_quote": 114334.55349 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0979, "high": 0.1, "low": 0.0978, "close": 0.0999, "volume": 1855863.6, "close_time": 1766059199999, "quote_volume": 183900.18998, "trades": 894, "taker_buy_base": 882713.2, "taker_buy_quote": 87420.47051 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1, "high": 0.1027, "low": 0.0993, "close": 0.101, "volume": 3121441.3, "close_time": 1766073599999, "quote_volume": 315036.3413, "trades": 2051, "taker_buy_base": 1585509.6, "taker_buy_quote": 160102.3909 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1011, "high": 0.1012, "low": 0.0941, "close": 0.0944, "volume": 4287929.3, "close_time": 1766087999999, "quote_volume": 415432.46674, "trades": 2880, "taker_buy_base": 2246190.8, "taker_buy_quote": 217738.01906 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0943, "high": 0.0969, "low": 0.0941, "close": 0.0956, "volume": 2107917.7, "close_time": 1766102399999, "quote_volume": 201836.68587, "trades": 1203, "taker_buy_base": 1009967.6, "taker_buy_quote": 96648.44698 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0956, "high": 0.0994, "low": 0.0951, "close": 0.0981, "volume": 2412182.1, "close_time": 1766116799999, "quote_volume": 233812.79983, "trades": 1812, "taker_buy_base": 1242337.9, "taker_buy_quote": 120440.97001 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0982, "high": 0.101, "low": 0.0982, "close": 0.0992, "volume": 1447376.7, "close_time": 1766131199999, "quote_volume": 143448.15845, "trades": 1139, "taker_buy_base": 660070.2, "taker_buy_quote": 65421.14425 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0993, "high": 0.1, "low": 0.0992, "close": 0.0999, "volume": 1448502.9, "close_time": 1766145599999, "quote_volume": 144272.80933, "trades": 812, "taker_buy_base": 767324.2, "taker_buy_quote": 76412.78614 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0999, "high": 0.1018, "low": 0.0991, "close": 0.1001, "volume": 2433650.7, "close_time": 1766159999999, "quote_volume": 243467.66623, "trades": 1895, "taker_buy_base": 1129892.6, "taker_buy_quote": 113013.37967 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1001, "high": 0.1027, "low": 0.0993, "close": 0.1023, "volume": 1885981.5, "close_time": 1766174399999, "quote_volume": 189815.68484, "trades": 1589, "taker_buy_base": 1000394.9, "taker_buy_quote": 100772.82663 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1024, "high": 0.1028, "low": 0.1004, "close": 0.1013, "volume": 2004488.2, "close_time": 1766188799999, "quote_volume": 203016.8614, "trades": 991, "taker_buy_base": 742647.0, "taker_buy_quote": 75363.43327 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1014, "high": 0.1102, "low": 0.1012, "close": 0.1032, "volume": 14378064.5, "close_time": 1766203199999, "quote_volume": 1515430.47061, "trades": 9537, "taker_buy_base": 8041581.9, "taker_buy_quote": 846392.5976 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1032, "high": 0.1043, "low": 0.1025, "close": 0.1037, "volume": 1074121.9, "close_time": 1766217599999, "quote_volume": 111098.234, "trades": 749, "taker_buy_base": 487705.3, "taker_buy_quote": 50465.05822 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1037, "high": 0.1047, "low": 0.1027, "close": 0.1039, "volume": 926550.4, "close_time": 1766231999999, "quote_volume": 96045.45766, "trades": 742, "taker_buy_base": 566553.0, "taker_buy_quote": 58736.69113 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1041, "high": 0.1056, "low": 0.103, "close": 0.1049, "volume": 2483779.6, "close_time": 1766246399999, "quote_volume": 259380.21873, "trades": 1083, "taker_buy_base": 1500804.7, "taker_buy_quote": 156717.34195 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.105, "high": 0.1071, "low": 0.1046, "close": 0.1056, "volume": 2863264.3, "close_time": 1766260799999, "quote_volume": 303262.70241, "trades": 1412, "taker_buy_base": 1486212.7, "taker_buy_quote": 157272.0769 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1055, "high": 0.106, "low": 0.1051, "close": 0.1058, "volume": 478378.3, "close_time": 1766275199999, "quote_volume": 50556.47065, "trades": 388, "taker_buy_base": 308418.3, "taker_buy_quote": 32591.36742 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1059, "high": 0.1062, "low": 0.103, "close": 0.1045, "volume": 1363302.0, "close_time": 1766289599999, "quote_volume": 142647.45809, "trades": 763, "taker_buy_base": 632708.6, "taker_buy_quote": 66226.49417 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1044, "high": 0.1049, "low": 0.1034, "close": 0.1037, "volume": 758821.1, "close_time": 1766303999999, "quote_volume": 78804.80356, "trades": 338, "taker_buy_base": 397101.9, "taker_buy_quote": 41266.13237 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1035, "high": 0.1039, "low": 0.102, "close": 0.1023, "volume": 812628.3, "close_time": 1766318399999, "quote_volume": 83697.02339, "trades": 628, "taker_buy_base": 392109.7, "taker_buy_quote": 40401.17376 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1023, "high": 0.1047, "low": 0.0993, "close": 0.1, "volume": 3121899.6, "close_time": 1766332799999, "quote_volume": 316956.81629, "trades": 1785, "taker_buy_base": 1637341.3, "taker_buy_quote": 166229.46823 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1, "high": 0.1012, "low": 0.0995, "close": 0.1004, "volume": 901923.8, "close_time": 1766347199999, "quote_volume": 90427.83136, "trades": 638, "taker_buy_base": 492294.0, "taker_buy_quote": 49400.07181 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1004, "high": 0.1006, "low": 0.0988, "close": 0.1, "volume": 1116498.4, "close_time": 1766361599999, "quote_volume": 111303.87006, "trades": 606, "taker_buy_base": 556829.6, "taker_buy_quote": 55501.69682 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1001, "high": 0.1018, "low": 0.0983, "close": 0.0996, "volume": 1844189.3, "close_time": 1766375999999, "quote_volume": 183914.73809, "trades": 1077, "taker_buy_base": 877475.9, "taker_buy_quote": 87521.27026 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0996, "high": 0.1003, "low": 0.0993, "close": 0.1003, "volume": 913069.3, "close_time": 1766390399999, "quote_volume": 90984.47524, "trades": 491, "taker_buy_base": 436102.0, "taker_buy_quote": 43488.20563 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1002, "high": 0.1012, "low": 0.0997, "close": 0.1008, "volume": 1292753.4, "close_time": 1766404799999, "quote_volume": 130157.12219, "trades": 737, "taker_buy_base": 630260.4, "taker_buy_quote": 63444.25121 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1009, "high": 0.102, "low": 0.1, "close": 0.1007, "volume": 1212115.9, "close_time": 1766419199999, "quote_volume": 122235.07365, "trades": 1024, "taker_buy_base": 515742.1, "taker_buy_quote": 52053.95479 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1008, "high": 0.1013, "low": 0.0992, "close": 0.0994, "volume": 865380.3, "close_time": 1766433599999, "quote_volume": 86902.20473, "trades": 608, "taker_buy_base": 401037.3, "taker_buy_quote": 40329.15477 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0994, "high": 0.1004, "low": 0.099, "close": 0.1003, "volume": 1055201.6, "close_time": 1766447999999, "quote_volume": 105115.81744, "trades": 658, "taker_buy_base": 501185.3, "taker_buy_quote": 49949.7939 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1003, "high": 0.1007, "low": 0.0991, "close": 0.0998, "volume": 817925.5, "close_time": 1766462399999, "quote_volume": 81839.81537, "trades": 606, "taker_buy_base": 361277.8, "taker_buy_quote": 36155.94821 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0998, "high": 0.1013, "low": 0.0986, "close": 0.0991, "volume": 2314993.4, "close_time": 1766476799999, "quote_volume": 230833.20453, "trades": 1841, "taker_buy_base": 1103192.3, "taker_buy_quote": 109923.49771 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0992, "high": 0.1001, "low": 0.0984, "close": 0.0998, "volume": 1015798.2, "close_time": 1766491199999, "quote_volume": 100903.49341, "trades": 550, "taker_buy_base": 543156.6, "taker_buy_quote": 53970.45846 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0998, "high": 0.102, "low": 0.0983, "close": 0.0999, "volume": 3840009.6, "close_time": 1766505599999, "quote_volume": 385042.81056, "trades": 2248, "taker_buy_base": 1872609.1, "taker_buy_quote": 187848.39233 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0999, "high": 0.1023, "low": 0.0995, "close": 0.102, "volume": 1001143.7, "close_time": 1766519999999, "quote_volume": 101292.1149, "trades": 819, "taker_buy_base": 489252.9, "taker_buy_quote": 49469.55341 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1018, "high": 0.1024, "low": 0.1012, "close": 0.1023, "volume": 722829.0, "close_time": 1766534399999, "quote_volume": 73552.70019, "trades": 679, "taker_buy_base": 337948.4, "taker_buy_quote": 34402.47764 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1024, "high": 0.1028, "low": 0.0994, "close": 0.1027, "volume": 2517537.8, "close_time": 1766548799999, "quote_volume": 252795.99423, "trades": 1027, "taker_buy_base": 1150375.5, "taker_buy_quote": 115730.31987 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1026, "high": 0.1236, "low": 0.1025, "close": 0.1224, "volume": 29602809.3, "close_time": 1766563199999, "quote_volume": 3273756.98783, "trades": 18672, "taker_buy_base": 15860242.4, "taker_buy_quote": 1754277.63952 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1221, "high": 0.1407, "low": 0.1153, "close": 0.1202, "volume": 44104625.4, "close_time": 1766577599999, "quote_volume": 5552098.59722, "trades": 40799, "taker_buy_base": 21919549.2, "taker_buy_quote": 2755343.1149 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1202, "high": 0.129, "low": 0.1162, "close": 0.1209, "volume": 17619533.0, "close_time": 1766591999999, "quote_volume": 2146762.68447, "trades": 16339, "taker_buy_base": 8905331.5, "taker_buy_quote": 1087083.7771 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1208, "high": 0.1246, "low": 0.1184, "close": 0.1211, "volume": 9550417.9, "close_time": 1766606399999, "quote_volume": 1156939.99367, "trades": 8611, "taker_buy_base": 4761380.1, "taker_buy_quote": 577131.30782 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.121, "high": 0.1217, "low": 0.1162, "close": 0.118, "volume": 5872467.3, "close_time": 1766620799999, "quote_volume": 698077.32875, "trades": 5159, "taker_buy_base": 2824154.7, "taker_buy_quote": 335812.82063 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.118, "high": 0.1256, "low": 0.1119, "close": 0.1228, "volume": 13286440.5, "close_time": 1766635199999, "quote_volume": 1561234.35084, "trades": 10529, "taker_buy_base": 6560138.0, "taker_buy_quote": 772043.43002 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1228, "high": 0.1333, "low": 0.117, "close": 0.1277, "volume": 14710863.7, "close_time": 1766649599999, "quote_volume": 1809734.93307, "trades": 11886, "taker_buy_base": 7654420.4, "taker_buy_quote": 943618.78055 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1276, "high": 0.1484, "low": 0.1266, "close": 0.1359, "volume": 30942277.2, "close_time": 1766663999999, "quote_volume": 4258151.08201, "trades": 31519, "taker_buy_base": 15691607.4, "taker_buy_quote": 2157800.82176 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1358, "high": 0.1358, "low": 0.1271, "close": 0.1321, "volume": 10541187.8, "close_time": 1766678399999, "quote_volume": 1382903.95879, "trades": 11460, "taker_buy_base": 4739703.4, "taker_buy_quote": 622124.77939 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1321, "high": 0.137, "low": 0.1298, "close": 0.1313, "volume": 6760203.3, "close_time": 1766692799999, "quote_volume": 904362.31477, "trades": 7175, "taker_buy_base": 3216250.0, "taker_buy_quote": 430968.88443 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1313, "high": 0.1354, "low": 0.1299, "close": 0.1312, "volume": 4212479.2, "close_time": 1766707199999, "quote_volume": 559436.16728, "trades": 4459, "taker_buy_base": 2052297.4, "taker_buy_quote": 272671.94933 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1311, "high": 0.1352, "low": 0.1232, "close": 0.1248, "volume": 11971428.0, "close_time": 1766721599999, "quote_volume": 1543112.09469, "trades": 10032, "taker_buy_base": 5614604.1, "taker_buy_quote": 723239.461 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1247, "high": 0.1247, "low": 0.1203, "close": 0.1205, "volume": 2819461.9, "close_time": 1766735999999, "quote_volume": 344697.77472, "trades": 2737, "taker_buy_base": 1496904.4, "taker_buy_quote": 183012.9124 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1205, "high": 0.122, "low": 0.1186, "close": 0.1198, "volume": 2893239.1, "close_time": 1766750399999, "quote_volume": 347527.0113, "trades": 3266, "taker_buy_base": 1415609.8, "taker_buy_quote": 170193.21008 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1198, "high": 0.121, "low": 0.1179, "close": 0.1185, "volume": 3876856.3, "close_time": 1766764799999, "quote_volume": 463069.02169, "trades": 3677, "taker_buy_base": 2073026.2, "taker_buy_quote": 247580.62594 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1184, "high": 0.1209, "low": 0.1183, "close": 0.1197, "volume": 1370321.2, "close_time": 1766779199999, "quote_volume": 164336.25102, "trades": 1508, "taker_buy_base": 773978.0, "taker_buy_quote": 92844.38262 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1196, "high": 0.1208, "low": 0.1188, "close": 0.1198, "volume": 1247484.6, "close_time": 1766793599999, "quote_volume": 149680.5933, "trades": 1136, "taker_buy_base": 758947.2, "taker_buy_quote": 91036.30641 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1199, "high": 0.12, "low": 0.1167, "close": 0.1171, "volume": 1718648.4, "close_time": 1766807999999, "quote_volume": 202413.32555, "trades": 1570, "taker_buy_base": 628380.9, "taker_buy_quote": 74061.73159 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.117, "high": 0.1226, "low": 0.1167, "close": 0.1197, "volume": 2502750.5, "close_time": 1766822399999, "quote_volume": 300252.95843, "trades": 2059, "taker_buy_base": 1302315.4, "taker_buy_quote": 156179.21005 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1197, "high": 0.1251, "low": 0.117, "close": 0.1179, "volume": 5243502.2, "close_time": 1766836799999, "quote_volume": 636644.4733, "trades": 3726, "taker_buy_base": 2479996.7, "taker_buy_quote": 302041.28055 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1178, "high": 0.1186, "low": 0.1164, "close": 0.1178, "volume": 1470830.3, "close_time": 1766851199999, "quote_volume": 172916.9012, "trades": 1408, "taker_buy_base": 794342.7, "taker_buy_quote": 93409.83093 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1177, "high": 0.1185, "low": 0.1171, "close": 0.118, "volume": 573898.7, "close_time": 1766865599999, "quote_volume": 67593.62109, "trades": 616, "taker_buy_base": 191759.5, "taker_buy_quote": 22602.54004 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.118, "high": 0.1188, "low": 0.1173, "close": 0.1182, "volume": 609947.4, "close_time": 1766879999999, "quote_volume": 72015.1759, "trades": 542, "taker_buy_base": 299479.5, "taker_buy_quote": 35356.80147 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1181, "high": 0.1181, "low": 0.1149, "close": 0.1155, "volume": 1113040.4, "close_time": 1766894399999, "quote_volume": 129341.73167, "trades": 1172, "taker_buy_base": 367442.8, "taker_buy_quote": 42661.68704 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1154, "high": 0.1155, "low": 0.114, "close": 0.1144, "volume": 799069.6, "close_time": 1766908799999, "quote_volume": 91678.79586, "trades": 763, "taker_buy_base": 332397.8, "taker_buy_quote": 38164.33973 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1145, "high": 0.1159, "low": 0.1143, "close": 0.1153, "volume": 918011.8, "close_time": 1766923199999, "quote_volume": 105564.86956, "trades": 992, "taker_buy_base": 586283.1, "taker_buy_quote": 67408.97475 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1153, "high": 0.1158, "low": 0.1136, "close": 0.1136, "volume": 596392.4, "close_time": 1766937599999, "quote_volume": 68595.51033, "trades": 666, "taker_buy_base": 246087.3, "taker_buy_quote": 28357.9127 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1137, "high": 0.1138, "low": 0.109, "close": 0.1096, "volume": 2561336.5, "close_time": 1766951999999, "quote_volume": 285473.44234, "trades": 2231, "taker_buy_base": 1119360.2, "taker_buy_quote": 124629.13348 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1096, "high": 0.1101, "low": 0.1093, "close": 0.11, "volume": 1016208.7, "close_time": 1766966399999, "quote_volume": 111441.90677, "trades": 881, "taker_buy_base": 528398.7, "taker_buy_quote": 57953.16006 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.11, "high": 0.1312, "low": 0.1097, "close": 0.1271, "volume": 12786337.3, "close_time": 1766980799999, "quote_volume": 1551176.4868, "trades": 11173, "taker_buy_base": 6695095.8, "taker_buy_quote": 810959.85738 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1272, "high": 0.1495, "low": 0.1264, "close": 0.132, "volume": 49688887.9, "close_time": 1766995199999, "quote_volume": 6766553.30086, "trades": 43656, "taker_buy_base": 24881983.8, "taker_buy_quote": 3387442.95399 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1319, "high": 0.1371, "low": 0.1273, "close": 0.1296, "volume": 14290486.7, "close_time": 1767009599999, "quote_volume": 1887490.5461, "trades": 13124, "taker_buy_base": 6384800.8, "taker_buy_quote": 843959.59963 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1296, "high": 0.1311, "low": 0.1245, "close": 0.1269, "volume": 7923412.7, "close_time": 1767023999999, "quote_volume": 1010346.74025, "trades": 7130, "taker_buy_base": 3792904.4, "taker_buy_quote": 483906.76971 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1268, "high": 0.1275, "low": 0.1229, "close": 0.1233, "volume": 3624205.0, "close_time": 1767038399999, "quote_volume": 454243.74561, "trades": 4004, "taker_buy_base": 1779345.3, "taker_buy_quote": 223307.41794 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1233, "high": 0.1246, "low": 0.1215, "close": 0.1237, "volume": 4346905.2, "close_time": 1767052799999, "quote_volume": 535075.8901, "trades": 4071, "taker_buy_base": 2323422.2, "taker_buy_quote": 286191.87381 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1236, "high": 0.1249, "low": 0.1181, "close": 0.1191, "volume": 6854135.1, "close_time": 1767067199999, "quote_volume": 830167.29057, "trades": 6700, "taker_buy_base": 3327789.6, "taker_buy_quote": 403346.91668 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1191, "high": 0.1226, "low": 0.1179, "close": 0.1207, "volume": 4107716.1, "close_time": 1767081599999, "quote_volume": 492039.64736, "trades": 4393, "taker_buy_base": 2005875.0, "taker_buy_quote": 240406.46746 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1206, "high": 0.122, "low": 0.117, "close": 0.1178, "volume": 2995679.7, "close_time": 1767095999999, "quote_volume": 359761.08134, "trades": 3302, "taker_buy_base": 1527258.2, "taker_buy_quote": 183729.09469 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1177, "high": 0.118, "low": 0.1149, "close": 0.1177, "volume": 3405741.5, "close_time": 1767110399999, "quote_volume": 396670.29, "trades": 3203, "taker_buy_base": 1527553.3, "taker_buy_quote": 178174.72188 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1175, "high": 0.1194, "low": 0.1168, "close": 0.1185, "volume": 2308200.6, "close_time": 1767124799999, "quote_volume": 271722.18631, "trades": 1995, "taker_buy_base": 1193449.8, "taker_buy_quote": 140627.56007 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1184, "high": 0.1214, "low": 0.1176, "close": 0.1187, "volume": 2664121.5, "close_time": 1767139199999, "quote_volume": 317498.68079, "trades": 2150, "taker_buy_base": 1205716.0, "taker_buy_quote": 143893.03153 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1188, "high": 0.1188, "low": 0.1143, "close": 0.1146, "volume": 1203208.6, "close_time": 1767153599999, "quote_volume": 140045.42796, "trades": 1250, "taker_buy_base": 459519.0, "taker_buy_quote": 53474.25567 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1147, "high": 0.1151, "low": 0.1127, "close": 0.1144, "volume": 1360359.5, "close_time": 1767167999999, "quote_volume": 154603.98045, "trades": 1053, "taker_buy_base": 545560.9, "taker_buy_quote": 62002.99472 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1143, "high": 0.1168, "low": 0.1127, "close": 0.1144, "volume": 1403544.8, "close_time": 1767182399999, "quote_volume": 161141.85597, "trades": 1611, "taker_buy_base": 793908.1, "taker_buy_quote": 91266.60694 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1143, "high": 0.1151, "low": 0.1125, "close": 0.113, "volume": 1094501.0, "close_time": 1767196799999, "quote_volume": 124658.72522, "trades": 1094, "taker_buy_base": 596740.0, "taker_buy_quote": 68048.5423 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1131, "high": 0.1141, "low": 0.1097, "close": 0.1128, "volume": 1492795.1, "close_time": 1767211199999, "quote_volume": 166436.08663, "trades": 1538, "taker_buy_base": 608314.5, "taker_buy_quote": 67820.80735 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1128, "high": 0.1131, "low": 0.111, "close": 0.1115, "volume": 992700.2, "close_time": 1767225599999, "quote_volume": 111036.85346, "trades": 1144, "taker_buy_base": 446384.8, "taker_buy_quote": 49960.23599 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1114, "high": 0.1194, "low": 0.111, "close": 0.1173, "volume": 7341153.0, "close_time": 1767239999999, "quote_volume": 858251.06845, "trades": 5471, "taker_buy_base": 4206717.8, "taker_buy_quote": 491978.68094 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1118, "close": 0.1139, "volume": 3213107.5, "close_time": 1767254399999, "quote_volume": 365492.52772, "trades": 2978, "taker_buy_base": 1422502.7, "taker_buy_quote": 162034.30362 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1139, "high": 0.1141, "low": 0.1123, "close": 0.1126, "volume": 1125894.5, "close_time": 1767268799999, "quote_volume": 127262.42679, "trades": 1283, "taker_buy_base": 638343.2, "taker_buy_quote": 72147.25099 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1126, "high": 0.115, "low": 0.1118, "close": 0.1138, "volume": 2057049.0, "close_time": 1767283199999, "quote_volume": 233771.15496, "trades": 2243, "taker_buy_base": 899215.5, "taker_buy_quote": 102203.05307 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1139, "high": 0.115, "low": 0.1132, "close": 0.1147, "volume": 1047513.6, "close_time": 1767297599999, "quote_volume": 119632.90591, "trades": 1225, "taker_buy_base": 535214.8, "taker_buy_quote": 61159.18276 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1147, "high": 0.1148, "low": 0.1132, "close": 0.1144, "volume": 976759.5, "close_time": 1767311999999, "quote_volume": 111316.93461, "trades": 846, "taker_buy_base": 477298.9, "taker_buy_quote": 54387.37144 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1125, "close": 0.1135, "volume": 801885.3, "close_time": 1767326399999, "quote_volume": 90901.02837, "trades": 826, "taker_buy_base": 357591.3, "taker_buy_quote": 40531.7828 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1137, "high": 0.1185, "low": 0.1134, "close": 0.1168, "volume": 2952975.1, "close_time": 1767340799999, "quote_volume": 343408.56141, "trades": 2386, "taker_buy_base": 1670572.1, "taker_buy_quote": 194153.60603 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1167, "high": 0.1175, "low": 0.1151, "close": 0.1159, "volume": 1459522.4, "close_time": 1767355199999, "quote_volume": 169707.87273, "trades": 1398, "taker_buy_base": 743894.0, "taker_buy_quote": 86518.21482 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1159, "high": 0.1176, "low": 0.1154, "close": 0.1157, "volume": 1897862.5, "close_time": 1767369599999, "quote_volume": 221269.1082, "trades": 1717, "taker_buy_base": 1021899.8, "taker_buy_quote": 119194.45141 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1158, "high": 0.1173, "low": 0.1155, "close": 0.1167, "volume": 1168163.9, "close_time": 1767383999999, "quote_volume": 136166.33383, "trades": 1195, "taker_buy_base": 568078.8, "taker_buy_quote": 66252.12052 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1169, "high": 0.1188, "low": 0.1168, "close": 0.1183, "volume": 1073571.5, "close_time": 1767398399999, "quote_volume": 126532.62826, "trades": 947, "taker_buy_base": 662845.6, "taker_buy_quote": 78131.89022 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1183, "high": 0.1304, "low": 0.1181, "close": 0.124, "volume": 11831230.7, "close_time": 1767412799999, "quote_volume": 1477875.90305, "trades": 12274, "taker_buy_base": 6032498.9, "taker_buy_quote": 753737.43137 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1239, "high": 0.1241, "low": 0.1189, "close": 0.1198, "volume": 2327395.9, "close_time": 1767427199999, "quote_volume": 282613.70608, "trades": 2066, "taker_buy_base": 861032.8, "taker_buy_quote": 104500.85679 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1197, "high": 0.1226, "low": 0.1193, "close": 0.1216, "volume": 2082979.1, "close_time": 1767441599999, "quote_volume": 252284.4688, "trades": 1600, "taker_buy_base": 1018750.3, "taker_buy_quote": 123229.79539 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1215, "high": 0.1227, "low": 0.1206, "close": 0.1215, "volume": 1554775.4, "close_time": 1767455999999, "quote_volume": 189284.18728, "trades": 1315, "taker_buy_base": 767254.0, "taker_buy_quote": 93389.64586 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1215, "high": 0.1221, "low": 0.1202, "close": 0.1206, "volume": 727788.3, "close_time": 1767470399999, "quote_volume": 88086.01164, "trades": 798, "taker_buy_base": 378581.2, "taker_buy_quote": 45841.26966 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1207, "high": 0.1227, "low": 0.1195, "close": 0.1227, "volume": 1123667.5, "close_time": 1767484799999, "quote_volume": 136108.85248, "trades": 1026, "taker_buy_base": 613540.3, "taker_buy_quote": 74386.59864 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1227, "high": 0.1228, "low": 0.12, "close": 0.1207, "volume": 1919375.5, "close_time": 1767499199999, "quote_volume": 231937.95017, "trades": 1591, "taker_buy_base": 821168.0, "taker_buy_quote": 99266.27375 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1198, "close": 0.1206, "volume": 620340.8, "close_time": 1767513599999, "quote_volume": 74736.08556, "trades": 681, "taker_buy_base": 326823.8, "taker_buy_quote": 39371.8907 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1204, "high": 0.1211, "low": 0.118, "close": 0.1208, "volume": 2226029.8, "close_time": 1767527999999, "quote_volume": 266937.6742, "trades": 1690, "taker_buy_base": 1145365.4, "taker_buy_quote": 137626.03515 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1208, "high": 0.1221, "low": 0.1201, "close": 0.1218, "volume": 818560.0, "close_time": 1767542399999, "quote_volume": 99128.81462, "trades": 775, "taker_buy_base": 414605.2, "taker_buy_quote": 50232.29222 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1218, "high": 0.1242, "low": 0.1217, "close": 0.1224, "volume": 1304020.2, "close_time": 1767556799999, "quote_volume": 160369.2124, "trades": 1017, "taker_buy_base": 716862.4, "taker_buy_quote": 88184.10833 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1223, "high": 0.1253, "low": 0.1219, "close": 0.1223, "volume": 2162550.7, "close_time": 1767571199999, "quote_volume": 266567.51418, "trades": 1462, "taker_buy_base": 1122165.4, "taker_buy_quote": 138341.3211 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1223, "high": 0.1236, "low": 0.1207, "close": 0.1217, "volume": 1331812.6, "close_time": 1767585599999, "quote_volume": 162773.18735, "trades": 1055, "taker_buy_base": 723045.1, "taker_buy_quote": 88370.61521 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1217, "high": 0.1229, "low": 0.1185, "close": 0.1215, "volume": 2835608.9, "close_time": 1767599999999, "quote_volume": 342178.52773, "trades": 1849, "taker_buy_base": 1115891.4, "taker_buy_quote": 134896.88321 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1215, "high": 0.1229, "low": 0.1201, "close": 0.1212, "volume": 2291684.0, "close_time": 1767614399999, "quote_volume": 278629.761, "trades": 1548, "taker_buy_base": 820891.5, "taker_buy_quote": 99806.33613 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1211, "high": 0.1241, "low": 0.12, "close": 0.124, "volume": 1772995.0, "close_time": 1767628799999, "quote_volume": 215976.58608, "trades": 1418, "taker_buy_base": 965740.9, "taker_buy_quote": 117881.60098 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1239, "high": 0.1239, "low": 0.1201, "close": 0.122, "volume": 2093502.5, "close_time": 1767643199999, "quote_volume": 255186.21368, "trades": 1426, "taker_buy_base": 967530.7, "taker_buy_quote": 117955.59992 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.122, "high": 0.1238, "low": 0.1215, "close": 0.1236, "volume": 983372.8, "close_time": 1767657599999, "quote_volume": 120736.71804, "trades": 619, "taker_buy_base": 514671.7, "taker_buy_quote": 63173.77318 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1235, "high": 0.1235, "low": 0.1214, "close": 0.1227, "volume": 1396475.9, "close_time": 1767671999999, "quote_volume": 170989.36595, "trades": 925, "taker_buy_base": 642214.4, "taker_buy_quote": 78636.71393 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1227, "high": 0.1236, "low": 0.1216, "close": 0.1225, "volume": 2146249.9, "close_time": 1767686399999, "quote_volume": 263144.35882, "trades": 1386, "taker_buy_base": 1248087.0, "taker_buy_quote": 152993.65509 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1225, "high": 0.1242, "low": 0.1214, "close": 0.123, "volume": 1990255.0, "close_time": 1767700799999, "quote_volume": 244640.72638, "trades": 1351, "taker_buy_base": 1036613.2, "taker_buy_quote": 127412.43758 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1231, "high": 0.1249, "low": 0.1213, "close": 0.1221, "volume": 2138655.6, "close_time": 1767715199999, "quote_volume": 264715.64574, "trades": 1561, "taker_buy_base": 1037838.1, "taker_buy_quote": 128401.74902 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1222, "high": 0.1228, "low": 0.1177, "close": 0.1193, "volume": 2987455.4, "close_time": 1767729599999, "quote_volume": 358567.08875, "trades": 1954, "taker_buy_base": 1486052.8, "taker_buy_quote": 178232.77399 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1195, "high": 0.1233, "low": 0.1195, "close": 0.1232, "volume": 1158223.5, "close_time": 1767743999999, "quote_volume": 140934.41969, "trades": 1049, "taker_buy_base": 484814.1, "taker_buy_quote": 59003.52492 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1231, "high": 0.1233, "low": 0.1204, "close": 0.1218, "volume": 1375181.7, "close_time": 1767758399999, "quote_volume": 167124.92778, "trades": 1298, "taker_buy_base": 724502.9, "taker_buy_quote": 88063.57397 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1197, "close": 0.1222, "volume": 994994.6, "close_time": 1767772799999, "quote_volume": 120423.86942, "trades": 1053, "taker_buy_base": 406427.2, "taker_buy_quote": 49200.90356 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1222, "high": 0.1326, "low": 0.1196, "close": 0.1265, "volume": 7151240.2, "close_time": 1767787199999, "quote_volume": 905142.04259, "trades": 7035, "taker_buy_base": 4004194.6, "taker_buy_quote": 506107.99204 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1267, "high": 0.1276, "low": 0.1186, "close": 0.1192, "volume": 7560423.2, "close_time": 1767801599999, "quote_volume": 924487.44406, "trades": 6348, "taker_buy_base": 3545622.9, "taker_buy_quote": 433315.11965 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1192, "high": 0.1212, "low": 0.1183, "close": 0.1191, "volume": 1196989.8, "close_time": 1767815999999, "quote_volume": 143562.544, "trades": 1389, "taker_buy_base": 634214.8, "taker_buy_quote": 76098.5448 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.119, "high": 0.1193, "low": 0.1174, "close": 0.1185, "volume": 888219.6, "close_time": 1767830399999, "quote_volume": 105244.74645, "trades": 1020, "taker_buy_base": 477159.5, "taker_buy_quote": 56551.38926 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1185, "high": 0.119, "low": 0.1143, "close": 0.1151, "volume": 1900890.8, "close_time": 1767844799999, "quote_volume": 221541.40153, "trades": 1763, "taker_buy_base": 829966.1, "taker_buy_quote": 96661.97485 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.115, "high": 0.1169, "low": 0.1135, "close": 0.1161, "volume": 1379492.0, "close_time": 1767859199999, "quote_volume": 159275.56205, "trades": 1508, "taker_buy_base": 719631.1, "taker_buy_quote": 83145.19571 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.116, "high": 0.1161, "low": 0.1136, "close": 0.1149, "volume": 1184792.2, "close_time": 1767873599999, "quote_volume": 135986.9215, "trades": 1230, "taker_buy_base": 512264.8, "taker_buy_quote": 58802.64593 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1151, "high": 0.1163, "low": 0.1136, "close": 0.1163, "volume": 1553556.3, "close_time": 1767887999999, "quote_volume": 178308.8002, "trades": 1493, "taker_buy_base": 847402.1, "taker_buy_quote": 97346.10362 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1163, "high": 0.1168, "low": 0.1151, "close": 0.1155, "volume": 818031.0, "close_time": 1767902399999, "quote_volume": 94874.22721, "trades": 904, "taker_buy_base": 502865.5, "taker_buy_quote": 58307.23534 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1155, "high": 0.1175, "low": 0.1146, "close": 0.1162, "volume": 1387013.9, "close_time": 1767916799999, "quote_volume": 161196.76866, "trades": 1250, "taker_buy_base": 771979.8, "taker_buy_quote": 89750.42018 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1162, "high": 0.1168, "low": 0.1148, "close": 0.1162, "volume": 1330452.5, "close_time": 1767931199999, "quote_volume": 154137.3677, "trades": 956, "taker_buy_base": 720475.4, "taker_buy_quote": 83396.2842 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1157, "close": 0.1163, "volume": 620041.9, "close_time": 1767945599999, "quote_volume": 72063.04786, "trades": 427, "taker_buy_base": 251921.3, "taker_buy_quote": 29264.21666 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1143, "close": 0.1151, "volume": 1531723.4, "close_time": 1767959999999, "quote_volume": 176734.91043, "trades": 1222, "taker_buy_base": 627850.4, "taker_buy_quote": 72367.36928 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1152, "high": 0.1167, "low": 0.1135, "close": 0.1153, "volume": 1600313.6, "close_time": 1767974399999, "quote_volume": 184251.92958, "trades": 1445, "taker_buy_base": 820043.7, "taker_buy_quote": 94485.25646 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1154, "high": 0.1161, "low": 0.1136, "close": 0.1142, "volume": 568252.6, "close_time": 1767988799999, "quote_volume": 65249.8044, "trades": 617, "taker_buy_base": 276252.0, "taker_buy_quote": 31732.43929 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.114, "high": 0.1163, "low": 0.1139, "close": 0.1163, "volume": 618724.1, "close_time": 1768003199999, "quote_volume": 71157.7168, "trades": 599, "taker_buy_base": 332923.9, "taker_buy_quote": 38304.85538 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1164, "high": 0.1169, "low": 0.1147, "close": 0.1155, "volume": 683243.7, "close_time": 1768017599999, "quote_volume": 79018.2643, "trades": 607, "taker_buy_base": 410449.3, "taker_buy_quote": 47476.04592 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1155, "high": 0.1156, "low": 0.1144, "close": 0.1155, "volume": 275462.5, "close_time": 1768031999999, "quote_volume": 31623.02312, "trades": 267, "taker_buy_base": 134835.5, "taker_buy_quote": 15477.53462 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1154, "high": 0.1176, "low": 0.1153, "close": 0.1175, "volume": 896169.8, "close_time": 1768046399999, "quote_volume": 104285.70031, "trades": 674, "taker_buy_base": 463461.9, "taker_buy_quote": 54009.90943 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1175, "high": 0.1189, "low": 0.1167, "close": 0.1169, "volume": 1283538.5, "close_time": 1768060799999, "quote_volume": 151100.55624, "trades": 809, "taker_buy_base": 643750.3, "taker_buy_quote": 75834.50462 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1169, "high": 0.1186, "low": 0.1165, "close": 0.1186, "volume": 813079.3, "close_time": 1768075199999, "quote_volume": 95621.44167, "trades": 717, "taker_buy_base": 537488.0, "taker_buy_quote": 63264.79814 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1186, "high": 0.1188, "low": 0.1156, "close": 0.1165, "volume": 447585.5, "close_time": 1768089599999, "quote_volume": 52360.7196, "trades": 338, "taker_buy_base": 218621.3, "taker_buy_quote": 25564.48033 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1165, "high": 0.1176, "low": 0.1151, "close": 0.1164, "volume": 1006518.9, "close_time": 1768103999999, "quote_volume": 117259.40694, "trades": 631, "taker_buy_base": 438050.2, "taker_buy_quote": 51042.63083 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1158, "close": 0.1162, "volume": 477454.8, "close_time": 1768118399999, "quote_volume": 55481.76152, "trades": 265, "taker_buy_base": 172251.9, "taker_buy_quote": 20012.95244 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1163, "high": 0.1173, "low": 0.116, "close": 0.117, "volume": 514823.4, "close_time": 1768132799999, "quote_volume": 59997.78277, "trades": 343, "taker_buy_base": 295380.1, "taker_buy_quote": 34446.94036 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1172, "high": 0.1177, "low": 0.1159, "close": 0.1162, "volume": 579540.1, "close_time": 1768147199999, "quote_volume": 67720.76466, "trades": 482, "taker_buy_base": 326474.8, "taker_buy_quote": 38144.48188 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1163, "high": 0.1172, "low": 0.1151, "close": 0.1151, "volume": 464316.8, "close_time": 1768161599999, "quote_volume": 54001.17586, "trades": 413, "taker_buy_base": 225379.8, "taker_buy_quote": 26222.57972 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1151, "high": 0.1151, "low": 0.112, "close": 0.1133, "volume": 722893.4, "close_time": 1768175999999, "quote_volume": 82026.78756, "trades": 551, "taker_buy_base": 384543.1, "taker_buy_quote": 43637.0728 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1133, "high": 0.1147, "low": 0.1116, "close": 0.1131, "volume": 921095.0, "close_time": 1768190399999, "quote_volume": 104255.65639, "trades": 748, "taker_buy_base": 476241.6, "taker_buy_quote": 53853.6352 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1131, "high": 0.1142, "low": 0.1116, "close": 0.1118, "volume": 444755.8, "close_time": 1768204799999, "quote_volume": 50241.45827, "trades": 430, "taker_buy_base": 234843.1, "taker_buy_quote": 26524.94018 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1118, "high": 0.113, "low": 0.1102, "close": 0.1111, "volume": 1648527.8, "close_time": 1768219199999, "quote_volume": 183174.18983, "trades": 1244, "taker_buy_base": 1076041.9, "taker_buy_quote": 119576.42377 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1111, "high": 0.1119, "low": 0.1084, "close": 0.1118, "volume": 2055008.9, "close_time": 1768233599999, "quote_volume": 226227.02483, "trades": 1192, "taker_buy_base": 996038.1, "taker_buy_quote": 109908.06348 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1119, "high": 0.1129, "low": 0.1103, "close": 0.1105, "volume": 731161.8, "close_time": 1768247999999, "quote_volume": 81346.71964, "trades": 625, "taker_buy_base": 342073.6, "taker_buy_quote": 38070.69942 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1106, "high": 0.1112, "low": 0.1088, "close": 0.1091, "volume": 755531.6, "close_time": 1768262399999, "quote_volume": 82769.70051, "trades": 489, "taker_buy_base": 342842.7, "taker_buy_quote": 37599.1935 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1091, "high": 0.1115, "low": 0.1091, "close": 0.1107, "volume": 733781.5, "close_time": 1768276799999, "quote_volume": 80830.99454, "trades": 600, "taker_buy_base": 405684.3, "taker_buy_quote": 44647.54088 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1107, "high": 0.1128, "low": 0.1103, "close": 0.1126, "volume": 822508.8, "close_time": 1768291199999, "quote_volume": 91975.87326, "trades": 559, "taker_buy_base": 492319.4, "taker_buy_quote": 55076.01781 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1129, "high": 0.1139, "low": 0.1121, "close": 0.1133, "volume": 1492007.0, "close_time": 1768305599999, "quote_volume": 168232.82957, "trades": 956, "taker_buy_base": 549721.9, "taker_buy_quote": 61993.57117 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1133, "high": 0.114, "low": 0.1122, "close": 0.1139, "volume": 1871046.2, "close_time": 1768319999999, "quote_volume": 212032.00239, "trades": 1226, "taker_buy_base": 1001675.9, "taker_buy_quote": 113504.12679 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1138, "high": 0.1143, "low": 0.1131, "close": 0.1142, "volume": 905911.9, "close_time": 1768334399999, "quote_volume": 102910.47073, "trades": 761, "taker_buy_base": 433618.1, "taker_buy_quote": 49274.29498 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1143, "high": 0.1162, "low": 0.113, "close": 0.1152, "volume": 1611253.3, "close_time": 1768348799999, "quote_volume": 185208.26227, "trades": 1344, "taker_buy_base": 847219.4, "taker_buy_quote": 97386.25302 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1153, "high": 0.1187, "low": 0.1152, "close": 0.1187, "volume": 1462005.3, "close_time": 1768363199999, "quote_volume": 171132.97175, "trades": 1106, "taker_buy_base": 728742.4, "taker_buy_quote": 85292.14931 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1187, "high": 0.1191, "low": 0.1168, "close": 0.117, "volume": 2005211.5, "close_time": 1768377599999, "quote_volume": 236153.97421, "trades": 1307, "taker_buy_base": 853254.6, "taker_buy_quote": 100489.61768 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1169, "high": 0.1211, "low": 0.1168, "close": 0.1202, "volume": 3766007.7, "close_time": 1768391999999, "quote_volume": 449854.72659, "trades": 2101, "taker_buy_base": 1977833.7, "taker_buy_quote": 236366.52914 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1201, "high": 0.1207, "low": 0.1187, "close": 0.1206, "volume": 2423243.6, "close_time": 1768406399999, "quote_volume": 290712.52827, "trades": 1512, "taker_buy_base": 1295596.7, "taker_buy_quote": 155474.68494 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1206, "high": 0.122, "low": 0.1185, "close": 0.121, "volume": 2612633.6, "close_time": 1768420799999, "quote_volume": 314993.37417, "trades": 2040, "taker_buy_base": 1314076.2, "taker_buy_quote": 158453.1684 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1189, "close": 0.1197, "volume": 894838.1, "close_time": 1768435199999, "quote_volume": 107789.24987, "trades": 702, "taker_buy_base": 426126.2, "taker_buy_quote": 51367.73495 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1199, "high": 0.12, "low": 0.1153, "close": 0.1153, "volume": 1220813.1, "close_time": 1768449599999, "quote_volume": 143528.28364, "trades": 781, "taker_buy_base": 557313.8, "taker_buy_quote": 65556.95391 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1152, "high": 0.1161, "low": 0.1148, "close": 0.1161, "volume": 933337.4, "close_time": 1768463999999, "quote_volume": 107788.69906, "trades": 613, "taker_buy_base": 541207.7, "taker_buy_quote": 62526.82607 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.116, "high": 0.1209, "low": 0.1149, "close": 0.1157, "volume": 4795641.9, "close_time": 1768478399999, "quote_volume": 563806.19886, "trades": 2550, "taker_buy_base": 2442276.4, "taker_buy_quote": 287381.59403 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1156, "high": 0.1166, "low": 0.1123, "close": 0.1139, "volume": 1624894.6, "close_time": 1768492799999, "quote_volume": 186327.74296, "trades": 1263, "taker_buy_base": 970917.6, "taker_buy_quote": 111376.88489 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1139, "high": 0.1149, "low": 0.1115, "close": 0.1125, "volume": 1172532.8, "close_time": 1768507199999, "quote_volume": 132420.43086, "trades": 687, "taker_buy_base": 558570.3, "taker_buy_quote": 63019.88691 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1125, "high": 0.1136, "low": 0.1113, "close": 0.1135, "volume": 1256409.8, "close_time": 1768521599999, "quote_volume": 141385.72457, "trades": 847, "taker_buy_base": 580715.6, "taker_buy_quote": 65441.9252 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1135, "high": 0.1145, "low": 0.1119, "close": 0.1131, "volume": 1848263.9, "close_time": 1768535999999, "quote_volume": 209458.14818, "trades": 1198, "taker_buy_base": 921040.6, "taker_buy_quote": 104311.8093 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.113, "high": 0.1142, "low": 0.1116, "close": 0.1133, "volume": 784923.7, "close_time": 1768550399999, "quote_volume": 88848.82454, "trades": 696, "taker_buy_base": 354833.3, "taker_buy_quote": 40161.39184 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1132, "high": 0.1138, "low": 0.1126, "close": 0.1134, "volume": 659992.2, "close_time": 1768564799999, "quote_volume": 74730.94928, "trades": 515, "taker_buy_base": 307047.1, "taker_buy_quote": 34775.44306 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1135, "high": 0.1142, "low": 0.1115, "close": 0.1122, "volume": 690011.8, "close_time": 1768579199999, "quote_volume": 77898.88465, "trades": 746, "taker_buy_base": 356055.7, "taker_buy_quote": 40217.80841 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1123, "high": 0.1146, "low": 0.1123, "close": 0.1144, "volume": 796814.7, "close_time": 1768593599999, "quote_volume": 90505.51163, "trades": 701, "taker_buy_base": 454276.7, "taker_buy_quote": 51598.83623 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1144, "high": 0.1161, "low": 0.1137, "close": 0.1159, "volume": 757701.0, "close_time": 1768607999999, "quote_volume": 87048.19171, "trades": 587, "taker_buy_base": 336493.8, "taker_buy_quote": 38699.24804 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1137, "close": 0.1138, "volume": 473006.7, "close_time": 1768622399999, "quote_volume": 54350.99886, "trades": 551, "taker_buy_base": 157577.6, "taker_buy_quote": 18108.90176 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1137, "high": 0.1141, "low": 0.1128, "close": 0.1137, "volume": 650516.2, "close_time": 1768636799999, "quote_volume": 73806.28286, "trades": 406, "taker_buy_base": 230426.0, "taker_buy_quote": 26190.06827 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1137, "high": 0.1143, "low": 0.1131, "close": 0.1133, "volume": 573756.7, "close_time": 1768651199999, "quote_volume": 65221.45526, "trades": 417, "taker_buy_base": 189471.4, "taker_buy_quote": 21553.26501 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1133, "high": 0.1182, "low": 0.1131, "close": 0.118, "volume": 2757090.7, "close_time": 1768665599999, "quote_volume": 319626.02028, "trades": 1773, "taker_buy_base": 1968183.8, "taker_buy_quote": 227951.46736 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1181, "high": 0.1192, "low": 0.1167, "close": 0.1185, "volume": 1271085.7, "close_time": 1768679999999, "quote_volume": 150130.71754, "trades": 1162, "taker_buy_base": 691590.7, "taker_buy_quote": 81652.43565 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1186, "high": 0.1198, "low": 0.1169, "close": 0.1179, "volume": 1401063.6, "close_time": 1768694399999, "quote_volume": 165849.69755, "trades": 1160, "taker_buy_base": 622284.0, "taker_buy_quote": 73692.26868 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1178, "high": 0.1189, "low": 0.1156, "close": 0.1156, "volume": 1850236.8, "close_time": 1768708799999, "quote_volume": 215926.21695, "trades": 1051, "taker_buy_base": 742412.8, "taker_buy_quote": 86636.44729 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1154, "high": 0.1168, "low": 0.115, "close": 0.1152, "volume": 828428.6, "close_time": 1768723199999, "quote_volume": 96000.37947, "trades": 590, "taker_buy_base": 432151.6, "taker_buy_quote": 50088.94119 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1151, "high": 0.1271, "low": 0.1147, "close": 0.1172, "volume": 9857254.1, "close_time": 1768737599999, "quote_volume": 1198586.39464, "trades": 8916, "taker_buy_base": 5507903.1, "taker_buy_quote": 670177.18263 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1137, "close": 0.1149, "volume": 4842564.3, "close_time": 1768751999999, "quote_volume": 558152.72568, "trades": 3337, "taker_buy_base": 2483121.7, "taker_buy_quote": 286211.90344 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1149, "high": 0.1162, "low": 0.1147, "close": 0.1157, "volume": 1129035.1, "close_time": 1768766399999, "quote_volume": 130392.10068, "trades": 945, "taker_buy_base": 538362.4, "taker_buy_quote": 62196.65318 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1156, "high": 0.1177, "low": 0.1111, "close": 0.1112, "volume": 2030740.9, "close_time": 1768780799999, "quote_volume": 232910.49374, "trades": 1412, "taker_buy_base": 1046715.7, "taker_buy_quote": 120289.13993 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1112, "high": 0.1112, "low": 0.0997, "close": 0.105, "volume": 7939474.4, "close_time": 1768795199999, "quote_volume": 836748.5551, "trades": 6101, "taker_buy_base": 3720083.0, "taker_buy_quote": 391555.35771 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.105, "high": 0.105, "low": 0.1031, "close": 0.1036, "volume": 988668.4, "close_time": 1768809599999, "quote_volume": 102563.9182, "trades": 726, "taker_buy_base": 529783.5, "taker_buy_quote": 54948.6295 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1034, "high": 0.1052, "low": 0.1028, "close": 0.1038, "volume": 1811493.4, "close_time": 1768823999999, "quote_volume": 188111.76348, "trades": 941, "taker_buy_base": 981088.5, "taker_buy_quote": 101924.61705 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1037, "high": 0.1054, "low": 0.1028, "close": 0.1034, "volume": 1995678.1, "close_time": 1768838399999, "quote_volume": 207653.02462, "trades": 1145, "taker_buy_base": 892132.7, "taker_buy_quote": 92857.95833 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1034, "high": 0.1059, "low": 0.1033, "close": 0.1056, "volume": 829872.6, "close_time": 1768852799999, "quote_volume": 86750.60615, "trades": 652, "taker_buy_base": 513864.8, "taker_buy_quote": 53674.56357 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1037, "close": 0.1043, "volume": 839164.5, "close_time": 1768867199999, "quote_volume": 87715.70259, "trades": 691, "taker_buy_base": 402603.3, "taker_buy_quote": 42079.47236 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1042, "high": 0.1046, "low": 0.1025, "close": 0.103, "volume": 1258152.9, "close_time": 1768881599999, "quote_volume": 130337.60012, "trades": 996, "taker_buy_base": 665038.6, "taker_buy_quote": 68974.31996 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1029, "high": 0.1032, "low": 0.1014, "close": 0.1015, "volume": 1233439.0, "close_time": 1768895999999, "quote_volume": 126350.47367, "trades": 1066, "taker_buy_base": 597001.9, "taker_buy_quote": 61204.68489 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1015, "high": 0.1017, "low": 0.0997, "close": 0.1002, "volume": 1411992.7, "close_time": 1768910399999, "quote_volume": 141784.45978, "trades": 968, "taker_buy_base": 628328.3, "taker_buy_quote": 63139.2313 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1004, "high": 0.1018, "low": 0.0997, "close": 0.1004, "volume": 1312070.8, "close_time": 1768924799999, "quote_volume": 131931.2122, "trades": 826, "taker_buy_base": 536796.8, "taker_buy_quote": 53908.52838 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1007, "high": 0.1011, "low": 0.0978, "close": 0.0982, "volume": 1536266.9, "close_time": 1768939199999, "quote_volume": 151948.04298, "trades": 845, "taker_buy_base": 686812.1, "taker_buy_quote": 67925.14113 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0981, "high": 0.0991, "low": 0.0969, "close": 0.0977, "volume": 1277508.2, "close_time": 1768953599999, "quote_volume": 125374.27507, "trades": 644, "taker_buy_base": 595673.5, "taker_buy_quote": 58448.77498 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0978, "high": 0.1009, "low": 0.0975, "close": 0.1001, "volume": 1260363.1, "close_time": 1768967999999, "quote_volume": 125451.36224, "trades": 799, "taker_buy_base": 669592.5, "taker_buy_quote": 66726.71942 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1002, "high": 0.1017, "low": 0.0999, "close": 0.1007, "volume": 1268071.5, "close_time": 1768982399999, "quote_volume": 127965.97921, "trades": 584, "taker_buy_base": 688208.2, "taker_buy_quote": 69386.88924 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1007, "high": 0.103, "low": 0.1, "close": 0.1014, "volume": 2230839.8, "close_time": 1768996799999, "quote_volume": 226866.21925, "trades": 1175, "taker_buy_base": 1127045.5, "taker_buy_quote": 114519.85254 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1013, "high": 0.1023, "low": 0.0994, "close": 0.1022, "volume": 2303064.1, "close_time": 1769011199999, "quote_volume": 231982.42302, "trades": 1383, "taker_buy_base": 1241743.2, "taker_buy_quote": 125118.69752 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1021, "high": 0.1033, "low": 0.098, "close": 0.103, "volume": 2178183.7, "close_time": 1769025599999, "quote_volume": 218422.59804, "trades": 1395, "taker_buy_base": 1097355.3, "taker_buy_quote": 110063.84372 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1031, "high": 0.1032, "low": 0.101, "close": 0.1011, "volume": 837967.7, "close_time": 1769039999999, "quote_volume": 85672.56186, "trades": 609, "taker_buy_base": 423154.3, "taker_buy_quote": 43259.07084 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1012, "high": 0.1039, "low": 0.1012, "close": 0.1025, "volume": 829377.3, "close_time": 1769054399999, "quote_volume": 84984.49357, "trades": 531, "taker_buy_base": 485158.1, "taker_buy_quote": 49690.76029 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1008, "close": 0.1011, "volume": 488356.8, "close_time": 1769068799999, "quote_volume": 49596.58649, "trades": 329, "taker_buy_base": 171881.1, "taker_buy_quote": 17473.40605 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.101, "high": 0.1035, "low": 0.1009, "close": 0.1009, "volume": 4779271.4, "close_time": 1769083199999, "quote_volume": 487513.97553, "trades": 2186, "taker_buy_base": 2728350.4, "taker_buy_quote": 278453.95962 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1008, "high": 0.1026, "low": 0.0994, "close": 0.1024, "volume": 2838157.5, "close_time": 1769097599999, "quote_volume": 286897.49778, "trades": 1353, "taker_buy_base": 1513574.1, "taker_buy_quote": 153067.15742 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1021, "high": 0.106, "low": 0.1021, "close": 0.1032, "volume": 3376745.0, "close_time": 1769111999999, "quote_volume": 350865.56389, "trades": 1839, "taker_buy_base": 1682465.0, "taker_buy_quote": 174874.42366 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.103, "high": 0.103, "low": 0.1013, "close": 0.103, "volume": 1076328.4, "close_time": 1769126399999, "quote_volume": 109992.49974, "trades": 898, "taker_buy_base": 499582.9, "taker_buy_quote": 51048.8231 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1029, "high": 0.1061, "low": 0.1029, "close": 0.1039, "volume": 3612831.1, "close_time": 1769140799999, "quote_volume": 377571.73552, "trades": 1932, "taker_buy_base": 2095372.8, "taker_buy_quote": 218830.11258 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1039, "high": 0.1094, "low": 0.1037, "close": 0.1082, "volume": 6981785.8, "close_time": 1769155199999, "quote_volume": 750294.74814, "trades": 3971, "taker_buy_base": 3525525.5, "taker_buy_quote": 378541.64768 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1084, "high": 0.1102, "low": 0.1051, "close": 0.1058, "volume": 7616581.7, "close_time": 1769169599999, "quote_volume": 818835.6234, "trades": 3931, "taker_buy_base": 4000634.4, "taker_buy_quote": 430283.86601 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1058, "high": 0.1062, "low": 0.1037, "close": 0.1055, "volume": 1946683.2, "close_time": 1769183999999, "quote_volume": 204998.55164, "trades": 1116, "taker_buy_base": 865426.0, "taker_buy_quote": 91226.78211 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1055, "high": 0.1089, "low": 0.1046, "close": 0.105, "volume": 2020882.4, "close_time": 1769198399999, "quote_volume": 215078.30356, "trades": 1079, "taker_buy_base": 899145.4, "taker_buy_quote": 95546.79652 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.105, "high": 0.106, "low": 0.1033, "close": 0.1045, "volume": 1383975.8, "close_time": 1769212799999, "quote_volume": 144491.78179, "trades": 785, "taker_buy_base": 674741.1, "taker_buy_quote": 70474.58401 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1044, "high": 0.1101, "low": 0.1033, "close": 0.1096, "volume": 6970724.5, "close_time": 1769227199999, "quote_volume": 747304.87822, "trades": 3598, "taker_buy_base": 3725425.1, "taker_buy_quote": 399222.01346 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1095, "high": 0.1124, "low": 0.1075, "close": 0.1104, "volume": 7999970.5, "close_time": 1769241599999, "quote_volume": 882336.21448, "trades": 3997, "taker_buy_base": 4463262.7, "taker_buy_quote": 492330.50813 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1103, "high": 0.1105, "low": 0.1074, "close": 0.1086, "volume": 5913281.7, "close_time": 1769255999999, "quote_volume": 642673.7354, "trades": 2795, "taker_buy_base": 2831998.6, "taker_buy_quote": 307750.9055 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1086, "high": 0.1121, "low": 0.1079, "close": 0.1109, "volume": 6021821.2, "close_time": 1769270399999, "quote_volume": 664170.11741, "trades": 2786, "taker_buy_base": 3190153.9, "taker_buy_quote": 351718.91369 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1107, "high": 0.1131, "low": 0.1089, "close": 0.1114, "volume": 4013872.7, "close_time": 1769284799999, "quote_volume": 445269.16278, "trades": 2245, "taker_buy_base": 1956625.9, "taker_buy_quote": 217138.49957 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1113, "high": 0.1157, "low": 0.1095, "close": 0.1144, "volume": 3498998.8, "close_time": 1769299199999, "quote_volume": 395956.70538, "trades": 2048, "taker_buy_base": 1594697.5, "taker_buy_quote": 180595.9448 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1144, "high": 0.1317, "low": 0.1127, "close": 0.1248, "volume": 29005945.8, "close_time": 1769313599999, "quote_volume": 3445037.58209, "trades": 15778, "taker_buy_base": 15600834.1, "taker_buy_quote": 1851471.9308 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1247, "high": 0.1544, "low": 0.1191, "close": 0.1427, "volume": 31954930.8, "close_time": 1769327999999, "quote_volume": 4295020.98406, "trades": 29463, "taker_buy_base": 16078994.4, "taker_buy_quote": 2157310.67761 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1424, "high": 0.1899, "low": 0.1407, "close": 0.1594, "volume": 83706053.7, "close_time": 1769342399999, "quote_volume": 14028262.57171, "trades": 105157, "taker_buy_base": 40327749.5, "taker_buy_quote": 6767740.26837 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1595, "high": 0.2077, "low": 0.1478, "close": 0.1583, "volume": 94501234.0, "close_time": 1769356799999, "quote_volume": 16633661.39359, "trades": 121824, "taker_buy_base": 48241912.1, "taker_buy_quote": 8512663.19524 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1582, "high": 0.1802, "low": 0.1522, "close": 0.16, "volume": 47375158.6, "close_time": 1769371199999, "quote_volume": 7844919.12641, "trades": 67273, "taker_buy_base": 24129816.8, "taker_buy_quote": 3994585.77318 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1599, "high": 0.1793, "low": 0.1458, "close": 0.1513, "volume": 25798995.3, "close_time": 1769385599999, "quote_volume": 4236616.85392, "trades": 36511, "taker_buy_base": 13775654.0, "taker_buy_quote": 2266019.98776 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1513, "high": 0.1514, "low": 0.1279, "close": 0.1316, "volume": 31228708.7, "close_time": 1769399999999, "quote_volume": 4213248.71812, "trades": 37550, "taker_buy_base": 14463971.1, "taker_buy_quote": 1953174.10618 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1316, "high": 0.174, "low": 0.1297, "close": 0.1364, "volume": 60857520.5, "close_time": 1769414399999, "quote_volume": 9206116.33332, "trades": 84169, "taker_buy_base": 31288554.5, "taker_buy_quote": 4752807.48218 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1363, "high": 0.1458, "low": 0.1335, "close": 0.1402, "volume": 13663319.0, "close_time": 1769428799999, "quote_volume": 1892913.86435, "trades": 18128, "taker_buy_base": 6685688.8, "taker_buy_quote": 926787.16522 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1402, "high": 0.1403, "low": 0.1325, "close": 0.1346, "volume": 9073277.2, "close_time": 1769443199999, "quote_volume": 1234923.9696, "trades": 11379, "taker_buy_base": 4371302.5, "taker_buy_quote": 595630.46623 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1346, "high": 0.1363, "low": 0.1305, "close": 0.136, "volume": 7101450.9, "close_time": 1769457599999, "quote_volume": 946935.48374, "trades": 7981, "taker_buy_base": 3395809.7, "taker_buy_quote": 453504.12215 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.136, "high": 0.148, "low": 0.1354, "close": 0.1446, "volume": 11828739.7, "close_time": 1769471999999, "quote_volume": 1684020.07415, "trades": 13581, "taker_buy_base": 6383785.8, "taker_buy_quote": 909562.10737 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1444, "high": 0.151, "low": 0.1338, "close": 0.1398, "volume": 16528932.4, "close_time": 1769486399999, "quote_volume": 2328173.52834, "trades": 16048, "taker_buy_base": 7894961.7, "taker_buy_quote": 1112540.03825 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1396, "high": 0.1436, "low": 0.1357, "close": 0.138, "volume": 6687296.2, "close_time": 1769500799999, "quote_volume": 928101.91539, "trades": 7623, "taker_buy_base": 3102666.0, "taker_buy_quote": 430688.79023 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1378, "high": 0.1386, "low": 0.1316, "close": 0.1324, "volume": 7302077.3, "close_time": 1769515199999, "quote_volume": 978657.1756, "trades": 7115, "taker_buy_base": 3646040.1, "taker_buy_quote": 488586.64782 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1323, "high": 0.1323, "low": 0.1248, "close": 0.1265, "volume": 4943248.9, "close_time": 1769529599999, "quote_volume": 634659.21658, "trades": 5738, "taker_buy_base": 2381971.4, "taker_buy_quote": 305891.54951 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1264, "high": 0.1296, "low": 0.1248, "close": 0.1267, "volume": 3024445.9, "close_time": 1769543999999, "quote_volume": 384274.18854, "trades": 3642, "taker_buy_base": 1332709.7, "taker_buy_quote": 169426.45585 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1266, "high": 0.1327, "low": 0.1264, "close": 0.1313, "volume": 4008727.1, "close_time": 1769558399999, "quote_volume": 518227.12295, "trades": 4374, "taker_buy_base": 2162801.2, "taker_buy_quote": 279420.60886 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1313, "high": 0.1387, "low": 0.1264, "close": 0.1333, "volume": 13012359.2, "close_time": 1769572799999, "quote_volume": 1723916.61739, "trades": 10895, "taker_buy_base": 6407328.9, "taker_buy_quote": 849054.57946 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1333, "high": 0.1381, "low": 0.1273, "close": 0.1341, "volume": 11375605.6, "close_time": 1769587199999, "quote_volume": 1502866.79069, "trades": 10754, "taker_buy_base": 5763677.6, "taker_buy_quote": 761912.74021 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.134, "high": 0.1388, "low": 0.1295, "close": 0.1341, "volume": 13133512.2, "close_time": 1769601599999, "quote_volume": 1780599.44924, "trades": 9015, "taker_buy_base": 4260677.5, "taker_buy_quote": 574889.17921 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.134, "high": 0.1355, "low": 0.1301, "close": 0.1311, "volume": 3653614.9, "close_time": 1769615999999, "quote_volume": 484075.2685, "trades": 3845, "taker_buy_base": 1990599.5, "taker_buy_quote": 263730.91501 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.131, "high": 0.1316, "low": 0.1278, "close": 0.1297, "volume": 2728732.0, "close_time": 1769630399999, "quote_volume": 353150.74506, "trades": 3315, "taker_buy_base": 1334107.6, "taker_buy_quote": 172690.77995 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1296, "high": 0.133, "low": 0.1255, "close": 0.1271, "volume": 4081197.7, "close_time": 1769644799999, "quote_volume": 526759.72447, "trades": 4213, "taker_buy_base": 2020516.3, "taker_buy_quote": 260992.97244 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1271, "high": 0.1271, "low": 0.121, "close": 0.1214, "volume": 6979160.1, "close_time": 1769659199999, "quote_volume": 865283.73172, "trades": 4910, "taker_buy_base": 3193763.1, "taker_buy_quote": 395146.15478 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1215, "high": 0.1227, "low": 0.1195, "close": 0.1206, "volume": 2965929.1, "close_time": 1769673599999, "quote_volume": 359195.81245, "trades": 2567, "taker_buy_base": 1428145.1, "taker_buy_quote": 173019.23457 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1204, "high": 0.1213, "low": 0.1168, "close": 0.1174, "volume": 3628663.8, "close_time": 1769687999999, "quote_volume": 430470.03204, "trades": 2756, "taker_buy_base": 1959014.6, "taker_buy_quote": 232342.21806 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1173, "high": 0.118, "low": 0.1106, "close": 0.1132, "volume": 4360533.1, "close_time": 1769702399999, "quote_volume": 499552.13896, "trades": 3449, "taker_buy_base": 2159780.2, "taker_buy_quote": 247487.35093 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1133, "high": 0.1159, "low": 0.1116, "close": 0.1133, "volume": 3025514.7, "close_time": 1769716799999, "quote_volume": 342851.9171, "trades": 2372, "taker_buy_base": 1623561.0, "taker_buy_quote": 183886.93024 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1131, "high": 0.1151, "low": 0.1123, "close": 0.115, "volume": 1443524.0, "close_time": 1769731199999, "quote_volume": 163645.28549, "trades": 1020, "taker_buy_base": 797126.2, "taker_buy_quote": 90418.58546 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1149, "high": 0.1183, "low": 0.1112, "close": 0.1128, "volume": 6124254.3, "close_time": 1769745599999, "quote_volume": 704113.03797, "trades": 4951, "taker_buy_base": 3087377.3, "taker_buy_quote": 354717.03497 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1128, "high": 0.1146, "low": 0.1104, "close": 0.1135, "volume": 3910746.2, "close_time": 1769759999999, "quote_volume": 440809.26435, "trades": 2951, "taker_buy_base": 1901788.2, "taker_buy_quote": 214246.99046 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1135, "high": 0.1293, "low": 0.109, "close": 0.1252, "volume": 10241578.2, "close_time": 1769774399999, "quote_volume": 1211871.01075, "trades": 7570, "taker_buy_base": 5327427.3, "taker_buy_quote": 631708.33924 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1251, "high": 0.1359, "low": 0.1191, "close": 0.1206, "volume": 30169675.3, "close_time": 1769788799999, "quote_volume": 3812559.92456, "trades": 22865, "taker_buy_base": 15547294.9, "taker_buy_quote": 1964917.04274 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1204, "high": 0.1229, "low": 0.1162, "close": 0.1219, "volume": 4784915.5, "close_time": 1769803199999, "quote_volume": 571812.05174, "trades": 4272, "taker_buy_base": 2855511.5, "taker_buy_quote": 341194.28078 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1217, "high": 0.1233, "low": 0.1188, "close": 0.1225, "volume": 4202029.0, "close_time": 1769817599999, "quote_volume": 509253.53616, "trades": 3113, "taker_buy_base": 2216515.7, "taker_buy_quote": 268632.86938 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1223, "high": 0.1237, "low": 0.1153, "close": 0.1157, "volume": 5728978.8, "close_time": 1769831999999, "quote_volume": 678985.62814, "trades": 4154, "taker_buy_base": 2969157.8, "taker_buy_quote": 351512.63408 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1156, "high": 0.1162, "low": 0.1098, "close": 0.1101, "volume": 2991928.4, "close_time": 1769846399999, "quote_volume": 338061.36917, "trades": 2487, "taker_buy_base": 1527693.3, "taker_buy_quote": 172784.52471 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1102, "high": 0.1215, "low": 0.1091, "close": 0.1109, "volume": 16691962.8, "close_time": 1769860799999, "quote_volume": 1922659.02567, "trades": 11861, "taker_buy_base": 8207240.0, "taker_buy_quote": 944611.2015 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1108, "high": 0.1133, "low": 0.1048, "close": 0.1061, "volume": 7673403.8, "close_time": 1769875199999, "quote_volume": 836817.49464, "trades": 4938, "taker_buy_base": 3777883.7, "taker_buy_quote": 412059.99816 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.106, "high": 0.1085, "low": 0.0971, "close": 0.1011, "volume": 8525493.6, "close_time": 1769889599999, "quote_volume": 873070.84641, "trades": 5547, "taker_buy_base": 4125186.1, "taker_buy_quote": 422259.28642 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1011, "high": 0.1045, "low": 0.0999, "close": 0.1031, "volume": 1907816.3, "close_time": 1769903999999, "quote_volume": 195030.70174, "trades": 1261, "taker_buy_base": 988485.5, "taker_buy_quote": 101039.04593 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1031, "high": 0.1204, "low": 0.1021, "close": 0.1089, "volume": 30886066.6, "close_time": 1769918399999, "quote_volume": 3399402.29942, "trades": 26797, "taker_buy_base": 15979397.6, "taker_buy_quote": 1757844.58569 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1089, "high": 0.1101, "low": 0.1059, "close": 0.1063, "volume": 5073781.5, "close_time": 1769932799999, "quote_volume": 548293.54807, "trades": 3476, "taker_buy_base": 2387550.1, "taker_buy_quote": 258143.92951 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1063, "high": 0.1086, "low": 0.101, "close": 0.1026, "volume": 8287198.6, "close_time": 1769947199999, "quote_volume": 869492.61611, "trades": 6040, "taker_buy_base": 4207485.1, "taker_buy_quote": 440979.49985 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1026, "high": 0.1034, "low": 0.0971, "close": 0.0983, "volume": 5024920.2, "close_time": 1769961599999, "quote_volume": 502937.20788, "trades": 2902, "taker_buy_base": 2460139.7, "taker_buy_quote": 245869.82475 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0983, "high": 0.0995, "low": 0.0971, "close": 0.0975, "volume": 3742453.5, "close_time": 1769975999999, "quote_volume": 368421.80442, "trades": 2045, "taker_buy_base": 1854542.8, "taker_buy_quote": 182620.36605 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0975, "high": 0.0992, "low": 0.0946, "close": 0.0959, "volume": 5194285.1, "close_time": 1769990399999, "quote_volume": 502390.1001, "trades": 2732, "taker_buy_base": 2582689.7, "taker_buy_quote": 249733.27494 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0959, "high": 0.0972, "low": 0.0915, "close": 0.0946, "volume": 5712163.1, "close_time": 1770004799999, "quote_volume": 543368.87948, "trades": 3243, "taker_buy_base": 2839545.0, "taker_buy_quote": 270305.97221 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0944, "high": 0.1025, "low": 0.0919, "close": 0.0983, "volume": 12458774.4, "close_time": 1770019199999, "quote_volume": 1212762.81266, "trades": 8882, "taker_buy_base": 6718269.6, "taker_buy_quote": 654974.84088 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0982, "high": 0.1041, "low": 0.098, "close": 0.0985, "volume": 4958535.2, "close_time": 1770033599999, "quote_volume": 500939.50878, "trades": 3975, "taker_buy_base": 2533029.6, "taker_buy_quote": 256316.44668 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0985, "high": 0.1075, "low": 0.096, "close": 0.1026, "volume": 5389866.5, "close_time": 1770047999999, "quote_volume": 545188.38906, "trades": 4190, "taker_buy_base": 2745414.3, "taker_buy_quote": 279396.4894 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1026, "high": 0.1038, "low": 0.101, "close": 0.1019, "volume": 1948204.5, "close_time": 1770062399999, "quote_volume": 199040.32391, "trades": 2150, "taker_buy_base": 1063280.7, "taker_buy_quote": 108572.39918 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1018, "high": 0.102, "low": 0.0996, "close": 0.1006, "volume": 1368874.9, "close_time": 1770076799999, "quote_volume": 137938.87524, "trades": 1276, "taker_buy_base": 605024.2, "taker_buy_quote": 60928.30005 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1006, "high": 0.1023, "low": 0.0987, "close": 0.1003, "volume": 3255010.6, "close_time": 1770091199999, "quote_volume": 326298.68652, "trades": 2738, "taker_buy_base": 1620486.1, "taker_buy_quote": 162383.77469 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1002, "high": 0.101, "low": 0.0976, "close": 0.0977, "volume": 1908649.1, "close_time": 1770105599999, "quote_volume": 189216.11072, "trades": 1886, "taker_buy_base": 1010418.7, "taker_buy_quote": 100172.82417 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0977, "high": 0.0986, "low": 0.0956, "close": 0.0962, "volume": 1619767.5, "close_time": 1770119999999, "quote_volume": 156599.24876, "trades": 1099, "taker_buy_base": 818555.0, "taker_buy_quote": 79174.04208 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0961, "high": 0.0997, "low": 0.0947, "close": 0.0979, "volume": 4214446.3, "close_time": 1770134399999, "quote_volume": 409927.29435, "trades": 2782, "taker_buy_base": 2288511.4, "taker_buy_quote": 222415.79445 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0978, "high": 0.098, "low": 0.0923, "close": 0.0963, "volume": 2926871.0, "close_time": 1770148799999, "quote_volume": 277678.784, "trades": 2561, "taker_buy_base": 1400996.9, "taker_buy_quote": 132760.76227 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0963, "high": 0.0994, "low": 0.0933, "close": 0.0939, "volume": 1846643.4, "close_time": 1770163199999, "quote_volume": 178230.77515, "trades": 1969, "taker_buy_base": 869635.4, "taker_buy_quote": 84095.60736 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0939, "high": 0.0973, "low": 0.0936, "close": 0.0972, "volume": 1976751.7, "close_time": 1770177599999, "quote_volume": 188674.25122, "trades": 1819, "taker_buy_base": 1145021.3, "taker_buy_quote": 109355.19629 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0973, "high": 0.0975, "low": 0.0947, "close": 0.0958, "volume": 1519180.9, "close_time": 1770191999999, "quote_volume": 145500.16087, "trades": 980, "taker_buy_base": 899448.6, "taker_buy_quote": 86219.34632 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0958, "high": 0.101, "low": 0.095, "close": 0.0983, "volume": 4391594.3, "close_time": 1770206399999, "quote_volume": 431552.39468, "trades": 2884, "taker_buy_base": 2353380.4, "taker_buy_quote": 231044.39477 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0981, "high": 0.1001, "low": 0.0934, "close": 0.0944, "volume": 2783648.7, "close_time": 1770220799999, "quote_volume": 268338.81807, "trades": 2256, "taker_buy_base": 1341315.0, "taker_buy_quote": 129335.72577 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0945, "high": 0.0964, "low": 0.0929, "close": 0.0962, "volume": 3050886.3, "close_time": 1770235199999, "quote_volume": 287353.36983, "trades": 2399, "taker_buy_base": 1645579.7, "taker_buy_quote": 155042.83178 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0924, "close": 0.0938, "volume": 2734830.3, "close_time": 1770249599999, "quote_volume": 257092.57837, "trades": 1527, "taker_buy_base": 1229016.7, "taker_buy_quote": 115465.27169 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0937, "high": 0.0977, "low": 0.0936, "close": 0.0942, "volume": 4852444.1, "close_time": 1770263999999, "quote_volume": 463066.07956, "trades": 3721, "taker_buy_base": 2680654.4, "taker_buy_quote": 255831.736 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0942, "high": 0.1018, "low": 0.0942, "close": 0.0978, "volume": 6647042.2, "close_time": 1770278399999, "quote_volume": 653373.62682, "trades": 5018, "taker_buy_base": 3423440.5, "taker_buy_quote": 337044.49319 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0975, "high": 0.1008, "low": 0.0942, "close": 0.0955, "volume": 5065826.0, "close_time": 1770292799999, "quote_volume": 497160.75965, "trades": 3899, "taker_buy_base": 2619340.7, "taker_buy_quote": 257463.41405 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0956, "high": 0.097, "low": 0.0889, "close": 0.0908, "volume": 3727533.0, "close_time": 1770307199999, "quote_volume": 346844.87265, "trades": 3307, "taker_buy_base": 1684780.1, "taker_buy_quote": 156893.04654 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0907, "high": 0.0921, "low": 0.0865, "close": 0.0866, "volume": 2780778.0, "close_time": 1770321599999, "quote_volume": 248294.37758, "trades": 2632, "taker_buy_base": 1411638.4, "taker_buy_quote": 126211.49804 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0869, "high": 0.0873, "low": 0.0815, "close": 0.0827, "volume": 3799678.0, "close_time": 1770335999999, "quote_volume": 319200.04835, "trades": 3380, "taker_buy_base": 1856224.6, "taker_buy_quote": 156107.68281 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0828, "high": 0.0837, "low": 0.0732, "close": 0.0814, "volume": 9428824.9, "close_time": 1770350399999, "quote_volume": 742364.90375, "trades": 8318, "taker_buy_base": 4923678.5, "taker_buy_quote": 388008.03186 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0815, "high": 0.085, "low": 0.0806, "close": 0.0822, "volume": 1964114.5, "close_time": 1770364799999, "quote_volume": 162279.33623, "trades": 1754, "taker_buy_base": 933928.4, "taker_buy_quote": 77208.12137 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0821, "high": 0.0858, "low": 0.081, "close": 0.0849, "volume": 1796382.0, "close_time": 1770379199999, "quote_volume": 149614.32397, "trades": 1464, "taker_buy_base": 891138.4, "taker_buy_quote": 74162.76096 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0849, "high": 0.0898, "low": 0.0843, "close": 0.0888, "volume": 3605577.6, "close_time": 1770393599999, "quote_volume": 313736.40931, "trades": 3237, "taker_buy_base": 1731555.8, "taker_buy_quote": 150707.82447 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0886, "high": 0.0913, "low": 0.0876, "close": 0.0887, "volume": 2063729.7, "close_time": 1770407999999, "quote_volume": 184489.15782, "trades": 2260, "taker_buy_base": 954023.6, "taker_buy_quote": 85358.2727 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0886, "high": 0.0898, "low": 0.0875, "close": 0.0879, "volume": 993186.6, "close_time": 1770422399999, "quote_volume": 87764.77807, "trades": 1126, "taker_buy_base": 550591.0, "taker_buy_quote": 48710.22522 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0879, "high": 0.0965, "low": 0.0876, "close": 0.0923, "volume": 12800404.3, "close_time": 1770436799999, "quote_volume": 1178559.95578, "trades": 9325, "taker_buy_base": 6990881.4, "taker_buy_quote": 643880.41085 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0923, "high": 0.093, "low": 0.0861, "close": 0.0869, "volume": 2623125.3, "close_time": 1770451199999, "quote_volume": 235565.97624, "trades": 2122, "taker_buy_base": 1130418.7, "taker_buy_quote": 101344.245 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0869, "high": 0.0876, "low": 0.0849, "close": 0.0854, "volume": 1617361.7, "close_time": 1770465599999, "quote_volume": 139189.34496, "trades": 1097, "taker_buy_base": 748065.6, "taker_buy_quote": 64379.33595 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0855, "high": 0.0889, "low": 0.0854, "close": 0.0883, "volume": 2186770.0, "close_time": 1770479999999, "quote_volume": 190820.87841, "trades": 1740, "taker_buy_base": 1406919.7, "taker_buy_quote": 122771.90377 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0883, "high": 0.0895, "low": 0.0872, "close": 0.0883, "volume": 3062964.0, "close_time": 1770494399999, "quote_volume": 271196.78224, "trades": 2387, "taker_buy_base": 1576341.0, "taker_buy_quote": 139640.63509 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0882, "high": 0.0901, "low": 0.088, "close": 0.0893, "volume": 784499.8, "close_time": 1770508799999, "quote_volume": 69913.41511, "trades": 716, "taker_buy_base": 415703.2, "taker_buy_quote": 37071.55849 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0892, "high": 0.0913, "low": 0.087, "close": 0.0871, "volume": 1576577.1, "close_time": 1770523199999, "quote_volume": 140549.52958, "trades": 1078, "taker_buy_base": 790458.0, "taker_buy_quote": 70477.73194 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0872, "high": 0.09, "low": 0.0871, "close": 0.0895, "volume": 970586.1, "close_time": 1770537599999, "quote_volume": 86056.48804, "trades": 923, "taker_buy_base": 478104.4, "taker_buy_quote": 42373.48735 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0879, "close": 0.0886, "volume": 1090264.1, "close_time": 1770551999999, "quote_volume": 96577.87753, "trades": 820, "taker_buy_base": 529612.7, "taker_buy_quote": 46890.68129 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0867, "close": 0.0871, "volume": 956723.3, "close_time": 1770566399999, "quote_volume": 84016.62448, "trades": 860, "taker_buy_base": 453412.2, "taker_buy_quote": 39825.69984 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0872, "high": 0.0882, "low": 0.0859, "close": 0.088, "volume": 434818.3, "close_time": 1770580799999, "quote_volume": 37850.17441, "trades": 510, "taker_buy_base": 237817.2, "taker_buy_quote": 20699.68464 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0879, "high": 0.0887, "low": 0.0859, "close": 0.0863, "volume": 937116.7, "close_time": 1770595199999, "quote_volume": 81271.94223, "trades": 929, "taker_buy_base": 527607.5, "taker_buy_quote": 45756.22246 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0865, "high": 0.0881, "low": 0.0853, "close": 0.0874, "volume": 1165507.8, "close_time": 1770609599999, "quote_volume": 101010.97161, "trades": 1076, "taker_buy_base": 535470.7, "taker_buy_quote": 46426.22693 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0874, "high": 0.0877, "low": 0.0853, "close": 0.0854, "volume": 697757.9, "close_time": 1770623999999, "quote_volume": 60153.74975, "trades": 638, "taker_buy_base": 301362.2, "taker_buy_quote": 26025.25981 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0813, "close": 0.0832, "volume": 1770644.1, "close_time": 1770638399999, "quote_volume": 146900.40378, "trades": 1733, "taker_buy_base": 783585.4, "taker_buy_quote": 65233.11619 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0833, "high": 0.0857, "low": 0.0825, "close": 0.0856, "volume": 1077222.0, "close_time": 1770652799999, "quote_volume": 90428.01213, "trades": 1128, "taker_buy_base": 554195.5, "taker_buy_quote": 46593.88436 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0856, "high": 0.0931, "low": 0.0852, "close": 0.0916, "volume": 9983087.1, "close_time": 1770667199999, "quote_volume": 901072.84349, "trades": 8786, "taker_buy_base": 5685813.0, "taker_buy_quote": 512856.16964 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0917, "high": 0.0941, "low": 0.0899, "close": 0.0907, "volume": 5803626.6, "close_time": 1770681599999, "quote_volume": 532307.30928, "trades": 4619, "taker_buy_base": 2756008.2, "taker_buy_quote": 253108.62637 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0907, "high": 0.0929, "low": 0.0875, "close": 0.0893, "volume": 3655913.2, "close_time": 1770695999999, "quote_volume": 330179.57409, "trades": 2792, "taker_buy_base": 1673608.7, "taker_buy_quote": 151356.79396 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0891, "high": 0.0923, "low": 0.0873, "close": 0.0877, "volume": 5384880.2, "close_time": 1770710399999, "quote_volume": 482308.71322, "trades": 4074, "taker_buy_base": 2564019.4, "taker_buy_quote": 229993.20322 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0877, "high": 0.0896, "low": 0.0868, "close": 0.0884, "volume": 2442429.5, "close_time": 1770724799999, "quote_volume": 215488.7161, "trades": 1912, "taker_buy_base": 1114875.7, "taker_buy_quote": 98522.18245 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0886, "high": 0.0919, "low": 0.0868, "close": 0.0903, "volume": 4312625.6, "close_time": 1770739199999, "quote_volume": 385528.61776, "trades": 3145, "taker_buy_base": 2427378.2, "taker_buy_quote": 216864.59549 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0903, "high": 0.0983, "low": 0.0893, "close": 0.091, "volume": 15512681.0, "close_time": 1770753599999, "quote_volume": 1453803.53277, "trades": 12309, "taker_buy_base": 8690222.8, "taker_buy_quote": 813939.20295 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0909, "high": 0.0978, "low": 0.0903, "close": 0.094, "volume": 3416417.4, "close_time": 1770767999999, "quote_volume": 316822.75532, "trades": 3723, "taker_buy_base": 1775291.7, "taker_buy_quote": 164827.2544 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0939, "high": 0.095, "low": 0.0921, "close": 0.0927, "volume": 3199296.9, "close_time": 1770782399999, "quote_volume": 299304.34944, "trades": 2984, "taker_buy_base": 1648365.1, "taker_buy_quote": 154247.23193 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0926, "high": 0.0962, "low": 0.0895, "close": 0.0904, "volume": 6309793.7, "close_time": 1770796799999, "quote_volume": 586275.70438, "trades": 5481, "taker_buy_base": 2898782.0, "taker_buy_quote": 269578.72568 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0903, "high": 0.0943, "low": 0.0901, "close": 0.0929, "volume": 4736373.6, "close_time": 1770811199999, "quote_volume": 436318.04074, "trades": 4007, "taker_buy_base": 2140571.7, "taker_buy_quote": 196772.42868 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0927, "high": 0.0937, "low": 0.0894, "close": 0.0911, "volume": 4374896.4, "close_time": 1770825599999, "quote_volume": 401714.90694, "trades": 3301, "taker_buy_base": 2213458.7, "taker_buy_quote": 203229.14764 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.091, "high": 0.0923, "low": 0.0878, "close": 0.0909, "volume": 4767758.4, "close_time": 1770839999999, "quote_volume": 429592.38312, "trades": 5008, "taker_buy_base": 2262520.9, "taker_buy_quote": 204136.75799 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.091, "high": 0.0931, "low": 0.0901, "close": 0.093, "volume": 2136321.9, "close_time": 1770854399999, "quote_volume": 195988.09367, "trades": 1868, "taker_buy_base": 1196567.4, "taker_buy_quote": 109857.67378 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0931, "high": 0.0934, "low": 0.0913, "close": 0.0916, "volume": 1677978.4, "close_time": 1770868799999, "quote_volume": 154817.7592, "trades": 1273, "taker_buy_base": 734361.8, "taker_buy_quote": 67789.0922 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0916, "high": 0.0974, "low": 0.0912, "close": 0.0961, "volume": 4469153.4, "close_time": 1770883199999, "quote_volume": 422256.85042, "trades": 2760, "taker_buy_base": 2339476.1, "taker_buy_quote": 221253.61701 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0961, "high": 0.0981, "low": 0.0939, "close": 0.0954, "volume": 6087300.0, "close_time": 1770897599999, "quote_volume": 583949.69174, "trades": 5813, "taker_buy_base": 3267498.9, "taker_buy_quote": 313531.31373 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0953, "high": 0.0958, "low": 0.0917, "close": 0.092, "volume": 2652339.9, "close_time": 1770911999999, "quote_volume": 248489.92412, "trades": 1952, "taker_buy_base": 1290296.0, "taker_buy_quote": 120606.10676 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.092, "high": 0.0934, "low": 0.09, "close": 0.0924, "volume": 2229804.4, "close_time": 1770926399999, "quote_volume": 204535.99391, "trades": 1639, "taker_buy_base": 953255.2, "taker_buy_quote": 87405.13723 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0926, "high": 0.0961, "low": 0.0916, "close": 0.0953, "volume": 1621852.5, "close_time": 1770940799999, "quote_volume": 151671.32184, "trades": 1292, "taker_buy_base": 712964.2, "taker_buy_quote": 66769.88482 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0953, "high": 0.099, "low": 0.0933, "close": 0.0978, "volume": 6606047.6, "close_time": 1770955199999, "quote_volume": 638850.3465, "trades": 6216, "taker_buy_base": 3735877.1, "taker_buy_quote": 361267.18566 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0979, "high": 0.12, "low": 0.0956, "close": 0.1112, "volume": 63689499.6, "close_time": 1770969599999, "quote_volume": 7079376.85067, "trades": 66333, "taker_buy_base": 32957201.7, "taker_buy_quote": 3661296.04349 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1112, "high": 0.1142, "low": 0.0988, "close": 0.0995, "volume": 15786848.0, "close_time": 1770983999999, "quote_volume": 1676772.10766, "trades": 15290, "taker_buy_base": 7063289.6, "taker_buy_quote": 751054.71479 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0994, "high": 0.104, "low": 0.0972, "close": 0.1023, "volume": 9590561.9, "close_time": 1770998399999, "quote_volume": 967047.56671, "trades": 9390, "taker_buy_base": 4538201.5, "taker_buy_quote": 458657.39653 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1023, "high": 0.104, "low": 0.1001, "close": 0.1015, "volume": 4902641.7, "close_time": 1771012799999, "quote_volume": 500661.77785, "trades": 5848, "taker_buy_base": 2579142.9, "taker_buy_quote": 263634.81843 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1015, "high": 0.103, "low": 0.1, "close": 0.1006, "volume": 4121478.5, "close_time": 1771027199999, "quote_volume": 418276.53306, "trades": 4892, "taker_buy_base": 1959533.3, "taker_buy_quote": 199181.76925 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1005, "high": 0.1096, "low": 0.099, "close": 0.1015, "volume": 7549179.2, "close_time": 1771041599999, "quote_volume": 779456.54991, "trades": 8114, "taker_buy_base": 3777168.4, "taker_buy_quote": 389896.85349 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1015, "high": 0.108, "low": 0.101, "close": 0.1015, "volume": 3893119.8, "close_time": 1771055999999, "quote_volume": 404001.66866, "trades": 4858, "taker_buy_base": 1794963.4, "taker_buy_quote": 186440.79612 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1015, "high": 0.103, "low": 0.1008, "close": 0.102, "volume": 2797444.6, "close_time": 1771070399999, "quote_volume": 284681.89818, "trades": 3166, "taker_buy_base": 1430201.9, "taker_buy_quote": 145544.26427 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1019, "high": 0.103, "low": 0.1012, "close": 0.1015, "volume": 2285559.3, "close_time": 1771084799999, "quote_volume": 233561.47115, "trades": 2463, "taker_buy_base": 1247834.0, "taker_buy_quote": 127559.74375 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1014, "high": 0.1027, "low": 0.1001, "close": 0.1024, "volume": 2131084.9, "close_time": 1771099199999, "quote_volume": 216457.6216, "trades": 2395, "taker_buy_base": 1011777.2, "taker_buy_quote": 102951.26064 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1009, "close": 0.1016, "volume": 1303130.6, "close_time": 1771113599999, "quote_volume": 132501.75494, "trades": 1617, "taker_buy_base": 493995.5, "taker_buy_quote": 50229.91432 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1015, "high": 0.1027, "low": 0.0991, "close": 0.1004, "volume": 3275154.9, "close_time": 1771127999999, "quote_volume": 330543.61471, "trades": 2450, "taker_buy_base": 1705927.0, "taker_buy_quote": 172108.30585 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1003, "high": 0.1013, "low": 0.0991, "close": 0.0999, "volume": 1908067.5, "close_time": 1771142399999, "quote_volume": 191647.26936, "trades": 1676, "taker_buy_base": 939792.7, "taker_buy_quote": 94460.10922 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0999, "high": 0.1018, "low": 0.0977, "close": 0.0997, "volume": 1843312.4, "close_time": 1771156799999, "quote_volume": 183487.46565, "trades": 2088, "taker_buy_base": 986818.9, "taker_buy_quote": 98226.86395 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0998, "high": 0.1007, "low": 0.0975, "close": 0.0981, "volume": 1649712.3, "close_time": 1771171199999, "quote_volume": 163120.05881, "trades": 2054, "taker_buy_base": 692353.3, "taker_buy_quote": 68442.45601 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0957, "close": 0.0967, "volume": 1330543.4, "close_time": 1771185599999, "quote_volume": 129140.17957, "trades": 1697, "taker_buy_base": 574394.7, "taker_buy_quote": 55724.12883 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0966, "high": 0.0991, "low": 0.096, "close": 0.099, "volume": 850083.0, "close_time": 1771199999999, "quote_volume": 83155.20956, "trades": 1088, "taker_buy_base": 433915.2, "taker_buy_quote": 42460.88134 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0976, "close": 0.0981, "volume": 1337500.2, "close_time": 1771214399999, "quote_volume": 131417.13667, "trades": 1100, "taker_buy_base": 595212.9, "taker_buy_quote": 58505.6443 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.098, "high": 0.0991, "low": 0.0969, "close": 0.0973, "volume": 1009206.1, "close_time": 1771228799999, "quote_volume": 98950.82025, "trades": 919, "taker_buy_base": 373538.0, "taker_buy_quote": 36666.35221 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0973, "high": 0.0993, "low": 0.0968, "close": 0.0978, "volume": 1052179.3, "close_time": 1771243199999, "quote_volume": 103174.1533, "trades": 970, "taker_buy_base": 445280.6, "taker_buy_quote": 43722.88467 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0977, "high": 0.0992, "low": 0.0964, "close": 0.0968, "volume": 1377356.6, "close_time": 1771257599999, "quote_volume": 134825.86828, "trades": 1266, "taker_buy_base": 822926.5, "taker_buy_quote": 80500.63999 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0968, "high": 0.0985, "low": 0.0967, "close": 0.0981, "volume": 418173.2, "close_time": 1771271999999, "quote_volume": 40926.14251, "trades": 543, "taker_buy_base": 189378.5, "taker_buy_quote": 18536.85681 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0975, "close": 0.0979, "volume": 414151.7, "close_time": 1771286399999, "quote_volume": 40593.84313, "trades": 502, "taker_buy_base": 163445.7, "taker_buy_quote": 16020.65237 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0962, "close": 0.0962, "volume": 874331.1, "close_time": 1771300799999, "quote_volume": 84913.25353, "trades": 890, "taker_buy_base": 454452.2, "taker_buy_quote": 44142.95862 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0949, "close": 0.095, "volume": 588700.3, "close_time": 1771315199999, "quote_volume": 56242.01647, "trades": 1053, "taker_buy_base": 273598.2, "taker_buy_quote": 26170.4958 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.095, "high": 0.0955, "low": 0.0936, "close": 0.0953, "volume": 996048.5, "close_time": 1771329599999, "quote_volume": 94325.01449, "trades": 1242, "taker_buy_base": 490704.4, "taker_buy_quote": 46485.34599 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0954, "high": 0.0968, "low": 0.0947, "close": 0.0957, "volume": 1046445.6, "close_time": 1771343999999, "quote_volume": 100353.63764, "trades": 1145, "taker_buy_base": 606964.9, "taker_buy_quote": 58245.07117 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0958, "high": 0.0983, "low": 0.0949, "close": 0.0977, "volume": 1114299.2, "close_time": 1771358399999, "quote_volume": 108055.11878, "trades": 1246, "taker_buy_base": 541175.6, "taker_buy_quote": 52450.68871 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0977, "high": 0.0985, "low": 0.0965, "close": 0.098, "volume": 369736.6, "close_time": 1771372799999, "quote_volume": 36075.77671, "trades": 501, "taker_buy_base": 154775.9, "taker_buy_quote": 15093.72285 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0981, "high": 0.1004, "low": 0.097, "close": 0.0998, "volume": 1927116.5, "close_time": 1771387199999, "quote_volume": 191077.06357, "trades": 1910, "taker_buy_base": 970258.5, "taker_buy_quote": 96248.16123 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0999, "high": 0.1011, "low": 0.0988, "close": 0.099, "volume": 2201413.9, "close_time": 1771401599999, "quote_volume": 219663.09069, "trades": 1947, "taker_buy_base": 1161687.8, "taker_buy_quote": 115853.73608 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0991, "high": 0.1008, "low": 0.099, "close": 0.0995, "volume": 3762652.1, "close_time": 1771415999999, "quote_volume": 376096.99098, "trades": 2570, "taker_buy_base": 1695892.5, "taker_buy_quote": 169459.50067 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0993, "high": 0.0993, "low": 0.097, "close": 0.0976, "volume": 1549977.8, "close_time": 1771430399999, "quote_volume": 151868.85363, "trades": 1458, "taker_buy_base": 762571.1, "taker_buy_quote": 74848.00938 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0977, "high": 0.0977, "low": 0.0935, "close": 0.0938, "volume": 1950167.5, "close_time": 1771444799999, "quote_volume": 186456.05866, "trades": 1390, "taker_buy_base": 846933.9, "taker_buy_quote": 81037.35804 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0929, "close": 0.0934, "volume": 456736.7, "close_time": 1771459199999, "quote_volume": 42758.32859, "trades": 433, "taker_buy_base": 284916.8, "taker_buy_quote": 26679.88237 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0935, "high": 0.0951, "low": 0.0924, "close": 0.0928, "volume": 1725700.8, "close_time": 1771473599999, "quote_volume": 161617.21978, "trades": 1573, "taker_buy_base": 922406.6, "taker_buy_quote": 86409.68531 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0928, "high": 0.0929, "low": 0.0908, "close": 0.091, "volume": 934191.0, "close_time": 1771487999999, "quote_volume": 85788.26738, "trades": 851, "taker_buy_base": 429338.7, "taker_buy_quote": 39411.55499 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.091, "high": 0.0911, "low": 0.0887, "close": 0.0887, "volume": 1487051.0, "close_time": 1771502399999, "quote_volume": 133684.04668, "trades": 1209, "taker_buy_base": 698456.0, "taker_buy_quote": 62753.30058 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0887, "high": 0.0896, "low": 0.0872, "close": 0.0888, "volume": 2205189.7, "close_time": 1771516799999, "quote_volume": 195660.59747, "trades": 1338, "taker_buy_base": 1101609.1, "taker_buy_quote": 97651.48009 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0887, "high": 0.0907, "low": 0.0879, "close": 0.0899, "volume": 1954670.3, "close_time": 1771531199999, "quote_volume": 175380.43675, "trades": 1278, "taker_buy_base": 868810.0, "taker_buy_quote": 77913.28128 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0899, "high": 0.0901, "low": 0.089, "close": 0.0901, "volume": 477328.8, "close_time": 1771545599999, "quote_volume": 42777.14384, "trades": 510, "taker_buy_base": 187618.8, "taker_buy_quote": 16829.51547 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0901, "high": 0.0947, "low": 0.0892, "close": 0.0939, "volume": 1685276.7, "close_time": 1771559999999, "quote_volume": 155176.05682, "trades": 1678, "taker_buy_base": 931954.6, "taker_buy_quote": 85701.82831 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0939, "high": 0.0958, "low": 0.0928, "close": 0.0935, "volume": 4410178.5, "close_time": 1771574399999, "quote_volume": 414642.85222, "trades": 3830, "taker_buy_base": 2322390.8, "taker_buy_quote": 218215.31017 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0935, "high": 0.0953, "low": 0.0925, "close": 0.0925, "volume": 1592486.1, "close_time": 1771588799999, "quote_volume": 149793.57012, "trades": 1316, "taker_buy_base": 915016.7, "taker_buy_quote": 86101.15589 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0904, "close": 0.0925, "volume": 1890481.1, "close_time": 1771603199999, "quote_volume": 173794.11764, "trades": 1409, "taker_buy_base": 883709.5, "taker_buy_quote": 81205.65712 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0911, "close": 0.0922, "volume": 999271.0, "close_time": 1771617599999, "quote_volume": 92284.69498, "trades": 885, "taker_buy_base": 441014.3, "taker_buy_quote": 40747.77378 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0923, "high": 0.0933, "low": 0.0917, "close": 0.0932, "volume": 816273.0, "close_time": 1771631999999, "quote_volume": 75546.89013, "trades": 507, "taker_buy_base": 435354.5, "taker_buy_quote": 40292.98547 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0908, "close": 0.0912, "volume": 715292.0, "close_time": 1771646399999, "quote_volume": 65496.94662, "trades": 429, "taker_buy_base": 339675.0, "taker_buy_quote": 31070.52754 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0911, "high": 0.0922, "low": 0.0909, "close": 0.0911, "volume": 550895.1, "close_time": 1771660799999, "quote_volume": 50371.53272, "trades": 472, "taker_buy_base": 262873.1, "taker_buy_quote": 24039.61239 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0912, "high": 0.0921, "low": 0.091, "close": 0.0916, "volume": 1260755.8, "close_time": 1771675199999, "quote_volume": 115402.09689, "trades": 781, "taker_buy_base": 778786.0, "taker_buy_quote": 71319.43674 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0915, "high": 0.0919, "low": 0.0908, "close": 0.0916, "volume": 641897.2, "close_time": 1771689599999, "quote_volume": 58634.58978, "trades": 648, "taker_buy_base": 342305.5, "taker_buy_quote": 31267.8087 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0915, "high": 0.0916, "low": 0.0906, "close": 0.0911, "volume": 626318.3, "close_time": 1771703999999, "quote_volume": 57093.40867, "trades": 435, "taker_buy_base": 308617.4, "taker_buy_quote": 28130.19084 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0898, "close": 0.0899, "volume": 707064.1, "close_time": 1771718399999, "quote_volume": 63983.85607, "trades": 630, "taker_buy_base": 420108.5, "taker_buy_quote": 38033.89925 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0877, "close": 0.0881, "volume": 1311371.5, "close_time": 1771732799999, "quote_volume": 116093.94273, "trades": 947, "taker_buy_base": 718099.0, "taker_buy_quote": 63555.93112 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0881, "high": 0.0894, "low": 0.0877, "close": 0.0885, "volume": 1290946.1, "close_time": 1771747199999, "quote_volume": 114324.61192, "trades": 1234, "taker_buy_base": 707844.4, "taker_buy_quote": 62664.28069 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0884, "high": 0.0897, "low": 0.088, "close": 0.0887, "volume": 953765.3, "close_time": 1771761599999, "quote_volume": 84676.05633, "trades": 640, "taker_buy_base": 512500.2, "taker_buy_quote": 45513.4882 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0858, "close": 0.0864, "volume": 1705858.3, "close_time": 1771775999999, "quote_volume": 148156.76987, "trades": 1170, "taker_buy_base": 642096.5, "taker_buy_quote": 55759.02752 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0865, "high": 0.0871, "low": 0.0859, "close": 0.0861, "volume": 1168452.2, "close_time": 1771790399999, "quote_volume": 101049.75657, "trades": 697, "taker_buy_base": 623232.3, "taker_buy_quote": 53901.90205 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.086, "high": 0.0865, "low": 0.0852, "close": 0.0862, "volume": 564644.0, "close_time": 1771804799999, "quote_volume": 48453.76022, "trades": 545, "taker_buy_base": 304177.5, "taker_buy_quote": 26134.37435 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0814, "close": 0.0829, "volume": 1669920.5, "close_time": 1771819199999, "quote_volume": 138478.25088, "trades": 1513, "taker_buy_base": 780693.8, "taker_buy_quote": 64827.94053 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0829, "high": 0.0851, "low": 0.0826, "close": 0.0849, "volume": 709683.8, "close_time": 1771833599999, "quote_volume": 59716.26629, "trades": 633, "taker_buy_base": 431393.7, "taker_buy_quote": 36335.2003 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0849, "high": 0.0875, "low": 0.0846, "close": 0.0871, "volume": 1141175.0, "close_time": 1771847999999, "quote_volume": 98762.40102, "trades": 774, "taker_buy_base": 592956.2, "taker_buy_quote": 51344.6885 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0845, "close": 0.0847, "volume": 835874.8, "close_time": 1771862399999, "quote_volume": 71479.10098, "trades": 615, "taker_buy_base": 305361.1, "taker_buy_quote": 26101.86296 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0829, "close": 0.0834, "volume": 1222064.0, "close_time": 1771876799999, "quote_volume": 102934.56356, "trades": 619, "taker_buy_base": 681219.7, "taker_buy_quote": 57403.16084 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0834, "high": 0.0852, "low": 0.0828, "close": 0.0841, "volume": 618604.4, "close_time": 1771891199999, "quote_volume": 52108.57497, "trades": 442, "taker_buy_base": 394047.2, "taker_buy_quote": 33204.25839 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0823, "close": 0.0826, "volume": 1470409.5, "close_time": 1771905599999, "quote_volume": 122520.6851, "trades": 830, "taker_buy_base": 767034.6, "taker_buy_quote": 63961.27616 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0804, "close": 0.0806, "volume": 1683386.9, "close_time": 1771919999999, "quote_volume": 137551.37247, "trades": 1034, "taker_buy_base": 771664.1, "taker_buy_quote": 63113.67935 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0805, "high": 0.081, "low": 0.08, "close": 0.0807, "volume": 709142.6, "close_time": 1771934399999, "quote_volume": 57117.3177, "trades": 334, "taker_buy_base": 289467.5, "taker_buy_quote": 23328.36694 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0806, "high": 0.0839, "low": 0.0801, "close": 0.0825, "volume": 1345042.3, "close_time": 1771948799999, "quote_volume": 110123.24459, "trades": 605, "taker_buy_base": 740396.1, "taker_buy_quote": 60618.44175 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0827, "high": 0.0835, "low": 0.0825, "close": 0.0831, "volume": 826088.0, "close_time": 1771963199999, "quote_volume": 68653.8531, "trades": 392, "taker_buy_base": 499501.6, "taker_buy_quote": 41525.91413 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0818, "close": 0.0827, "volume": 1062473.2, "close_time": 1771977599999, "quote_volume": 87537.79604, "trades": 523, "taker_buy_base": 481626.5, "taker_buy_quote": 39685.46023 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0827, "high": 0.0874, "low": 0.0825, "close": 0.0853, "volume": 2966085.8, "close_time": 1771991999999, "quote_volume": 253240.97688, "trades": 1706, "taker_buy_base": 1546161.5, "taker_buy_quote": 131782.8395 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0851, "high": 0.0875, "low": 0.0848, "close": 0.0865, "volume": 1391900.3, "close_time": 1772006399999, "quote_volume": 120215.18447, "trades": 833, "taker_buy_base": 602031.0, "taker_buy_quote": 51981.28871 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0863, "high": 0.0898, "low": 0.0858, "close": 0.0868, "volume": 4091385.5, "close_time": 1772020799999, "quote_volume": 358781.07844, "trades": 2170, "taker_buy_base": 1847833.2, "taker_buy_quote": 162039.01803 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0869, "high": 0.089, "low": 0.0864, "close": 0.0883, "volume": 1711256.9, "close_time": 1772035199999, "quote_volume": 149680.74982, "trades": 1309, "taker_buy_base": 600492.3, "taker_buy_quote": 52528.20943 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0884, "high": 0.0896, "low": 0.0863, "close": 0.0876, "volume": 2785455.3, "close_time": 1772049599999, "quote_volume": 245939.42239, "trades": 1349, "taker_buy_base": 845778.2, "taker_buy_quote": 74798.64407 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0878, "high": 0.0886, "low": 0.086, "close": 0.0869, "volume": 1220750.2, "close_time": 1772063999999, "quote_volume": 107132.28912, "trades": 805, "taker_buy_base": 584945.7, "taker_buy_quote": 51272.25139 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0871, "high": 0.0878, "low": 0.0857, "close": 0.0858, "volume": 1883511.8, "close_time": 1772078399999, "quote_volume": 163268.0851, "trades": 1184, "taker_buy_base": 854358.5, "taker_buy_quote": 74092.59559 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0858, "high": 0.087, "low": 0.0847, "close": 0.0849, "volume": 1080788.7, "close_time": 1772092799999, "quote_volume": 92479.605, "trades": 727, "taker_buy_base": 439716.5, "taker_buy_quote": 37623.07477 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0849, "high": 0.0868, "low": 0.0849, "close": 0.085, "volume": 1497397.4, "close_time": 1772107199999, "quote_volume": 128953.835, "trades": 880, "taker_buy_base": 621873.2, "taker_buy_quote": 53606.83953 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.085, "high": 0.0853, "low": 0.0835, "close": 0.0842, "volume": 3535892.9, "close_time": 1772121599999, "quote_volume": 298290.16554, "trades": 1738, "taker_buy_base": 1347478.4, "taker_buy_quote": 113719.92373 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0842, "high": 0.0944, "low": 0.0815, "close": 0.0895, "volume": 12736921.8, "close_time": 1772135999999, "quote_volume": 1132290.95376, "trades": 10551, "taker_buy_base": 6440178.9, "taker_buy_quote": 572019.79897 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0894, "high": 0.09, "low": 0.0875, "close": 0.0884, "volume": 2893417.4, "close_time": 1772150399999, "quote_volume": 255827.41829, "trades": 3125, "taker_buy_base": 1465048.3, "taker_buy_quote": 129609.16618 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0884, "high": 0.0921, "low": 0.0877, "close": 0.0908, "volume": 4209720.5, "close_time": 1772164799999, "quote_volume": 379417.47092, "trades": 3465, "taker_buy_base": 2072113.7, "taker_buy_quote": 186817.93435 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0908, "high": 0.0915, "low": 0.0888, "close": 0.0907, "volume": 1135885.2, "close_time": 1772179199999, "quote_volume": 102366.43448, "trades": 1280, "taker_buy_base": 554786.7, "taker_buy_quote": 50058.67141 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0907, "high": 0.0921, "low": 0.0891, "close": 0.0893, "volume": 3577920.5, "close_time": 1772193599999, "quote_volume": 324631.17028, "trades": 3326, "taker_buy_base": 2003689.0, "taker_buy_quote": 181958.71846 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0892, "high": 0.0914, "low": 0.0873, "close": 0.0883, "volume": 4236059.4, "close_time": 1772207999999, "quote_volume": 376194.86111, "trades": 3684, "taker_buy_base": 1885324.1, "taker_buy_quote": 167258.56873 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0883, "high": 0.0914, "low": 0.0866, "close": 0.0868, "volume": 7926598.3, "close_time": 1772222399999, "quote_volume": 706630.9179, "trades": 8186, "taker_buy_base": 4271881.3, "taker_buy_quote": 381404.79473 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0869, "high": 0.088, "low": 0.0856, "close": 0.0874, "volume": 1692014.5, "close_time": 1772236799999, "quote_volume": 146708.41651, "trades": 1396, "taker_buy_base": 888892.5, "taker_buy_quote": 77026.36765 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0875, "high": 0.089, "low": 0.0867, "close": 0.0881, "volume": 1499340.6, "close_time": 1772251199999, "quote_volume": 131510.65373, "trades": 955, "taker_buy_base": 796490.2, "taker_buy_quote": 69844.31995 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0881, "high": 0.0883, "low": 0.0817, "close": 0.0828, "volume": 2271933.1, "close_time": 1772265599999, "quote_volume": 191437.86421, "trades": 1640, "taker_buy_base": 1098249.2, "taker_buy_quote": 92573.41884 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0827, "high": 0.0827, "low": 0.08, "close": 0.0813, "volume": 1627517.3, "close_time": 1772279999999, "quote_volume": 132298.91635, "trades": 1328, "taker_buy_base": 852741.5, "taker_buy_quote": 69412.13346 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0812, "high": 0.0833, "low": 0.0808, "close": 0.0828, "volume": 1501980.1, "close_time": 1772294399999, "quote_volume": 123264.55113, "trades": 903, "taker_buy_base": 640008.8, "taker_buy_quote": 52557.76595 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0827, "high": 0.085, "low": 0.0819, "close": 0.0843, "volume": 696766.7, "close_time": 1772308799999, "quote_volume": 57787.00972, "trades": 590, "taker_buy_base": 325616.9, "taker_buy_quote": 27029.16379 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0842, "high": 0.0864, "low": 0.0842, "close": 0.0854, "volume": 899887.1, "close_time": 1772323199999, "quote_volume": 76719.16006, "trades": 624, "taker_buy_base": 469133.3, "taker_buy_quote": 39989.2796 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0858, "high": 0.0884, "low": 0.0841, "close": 0.0863, "volume": 1828757.0, "close_time": 1772337599999, "quote_volume": 158224.05252, "trades": 1236, "taker_buy_base": 805568.1, "taker_buy_quote": 69812.21507 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0863, "high": 0.0871, "low": 0.0855, "close": 0.0861, "volume": 779995.9, "close_time": 1772351999999, "quote_volume": 67263.80152, "trades": 546, "taker_buy_base": 334753.5, "taker_buy_quote": 28863.14314 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0861, "high": 0.0866, "low": 0.0844, "close": 0.0851, "volume": 631162.4, "close_time": 1772366399999, "quote_volume": 53806.5388, "trades": 510, "taker_buy_base": 362312.6, "taker_buy_quote": 30901.78322 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.085, "high": 0.0873, "low": 0.0837, "close": 0.085, "volume": 1400267.7, "close_time": 1772380799999, "quote_volume": 120063.57167, "trades": 758, "taker_buy_base": 834502.7, "taker_buy_quote": 71396.81539 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.085, "high": 0.0861, "low": 0.0831, "close": 0.0832, "volume": 890823.5, "close_time": 1772395199999, "quote_volume": 75160.16734, "trades": 577, "taker_buy_base": 509340.1, "taker_buy_quote": 42920.17978 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0832, "high": 0.0852, "low": 0.0818, "close": 0.084, "volume": 1659910.1, "close_time": 1772409599999, "quote_volume": 139051.65891, "trades": 903, "taker_buy_base": 897611.8, "taker_buy_quote": 75293.44467 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.084, "high": 0.0847, "low": 0.0834, "close": 0.0841, "volume": 765861.1, "close_time": 1772423999999, "quote_volume": 64326.57114, "trades": 485, "taker_buy_base": 374214.0, "taker_buy_quote": 31446.50604 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.084, "high": 0.0853, "low": 0.0826, "close": 0.0833, "volume": 749377.2, "close_time": 1772438399999, "quote_volume": 63142.44119, "trades": 506, "taker_buy_base": 400364.3, "taker_buy_quote": 33764.28982 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0832, "high": 0.0849, "low": 0.0825, "close": 0.0843, "volume": 1395556.1, "close_time": 1772452799999, "quote_volume": 117033.87753, "trades": 668, "taker_buy_base": 833945.2, "taker_buy_quote": 70017.33557 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0844, "high": 0.0875, "low": 0.0831, "close": 0.0866, "volume": 1322016.8, "close_time": 1772467199999, "quote_volume": 112840.24237, "trades": 815, "taker_buy_base": 800696.9, "taker_buy_quote": 68438.59078 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0866, "high": 0.0875, "low": 0.0852, "close": 0.0853, "volume": 1215394.5, "close_time": 1772481599999, "quote_volume": 105060.81211, "trades": 823, "taker_buy_base": 525538.4, "taker_buy_quote": 45442.88127 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0839, "close": 0.0845, "volume": 676948.8, "close_time": 1772495999999, "quote_volume": 57397.97758, "trades": 440, "taker_buy_base": 314443.3, "taker_buy_quote": 26670.67048 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0831, "close": 0.0837, "volume": 905319.8, "close_time": 1772510399999, "quote_volume": 75698.09663, "trades": 662, "taker_buy_base": 513479.3, "taker_buy_quote": 42955.94768 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0829, "close": 0.0838, "volume": 386418.4, "close_time": 1772524799999, "quote_volume": 32332.24841, "trades": 348, "taker_buy_base": 272094.9, "taker_buy_quote": 22780.36106 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0818, "close": 0.0829, "volume": 948706.3, "close_time": 1772539199999, "quote_volume": 78300.73238, "trades": 624, "taker_buy_base": 499275.5, "taker_buy_quote": 41155.17005 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0829, "high": 0.084, "low": 0.0814, "close": 0.0829, "volume": 1331423.7, "close_time": 1772553599999, "quote_volume": 109744.23094, "trades": 758, "taker_buy_base": 698878.3, "taker_buy_quote": 57619.08968 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0831, "high": 0.0843, "low": 0.0822, "close": 0.0826, "volume": 955010.7, "close_time": 1772567999999, "quote_volume": 79434.17036, "trades": 606, "taker_buy_base": 501846.0, "taker_buy_quote": 41738.83886 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0825, "high": 0.0834, "low": 0.082, "close": 0.0823, "volume": 528669.8, "close_time": 1772582399999, "quote_volume": 43717.3184, "trades": 430, "taker_buy_base": 286316.0, "taker_buy_quote": 23669.50688 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0823, "high": 0.0827, "low": 0.0804, "close": 0.0814, "volume": 2239676.6, "close_time": 1772596799999, "quote_volume": 182835.16172, "trades": 1568, "taker_buy_base": 1033628.1, "taker_buy_quote": 84338.0204 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0814, "high": 0.0826, "low": 0.0808, "close": 0.0824, "volume": 1408547.4, "close_time": 1772611199999, "quote_volume": 114979.64267, "trades": 1097, "taker_buy_base": 835749.6, "taker_buy_quote": 68248.59646 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0823, "high": 0.084, "low": 0.0818, "close": 0.0836, "volume": 1794583.2, "close_time": 1772625599999, "quote_volume": 149086.21668, "trades": 1182, "taker_buy_base": 786775.9, "taker_buy_quote": 65393.55018 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0836, "high": 0.0855, "low": 0.0832, "close": 0.0853, "volume": 2267684.8, "close_time": 1772639999999, "quote_volume": 191232.22338, "trades": 1679, "taker_buy_base": 1252770.9, "taker_buy_quote": 105636.03607 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0845, "close": 0.0852, "volume": 1371632.3, "close_time": 1772654399999, "quote_volume": 116733.56247, "trades": 877, "taker_buy_base": 606095.9, "taker_buy_quote": 51578.4344 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0836, "close": 0.0845, "volume": 787579.8, "close_time": 1772668799999, "quote_volume": 66625.65923, "trades": 555, "taker_buy_base": 467418.2, "taker_buy_quote": 39572.74687 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0845, "high": 0.0873, "low": 0.0843, "close": 0.086, "volume": 2678293.5, "close_time": 1772683199999, "quote_volume": 229961.84448, "trades": 1586, "taker_buy_base": 1467538.7, "taker_buy_quote": 126033.62342 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0861, "high": 0.0865, "low": 0.0848, "close": 0.0856, "volume": 1106005.9, "close_time": 1772697599999, "quote_volume": 94787.70871, "trades": 801, "taker_buy_base": 481756.5, "taker_buy_quote": 41290.8877 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0856, "high": 0.0865, "low": 0.085, "close": 0.086, "volume": 1036248.5, "close_time": 1772711999999, "quote_volume": 89070.87459, "trades": 980, "taker_buy_base": 495516.5, "taker_buy_quote": 42621.46322 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.086, "high": 0.0862, "low": 0.0844, "close": 0.0847, "volume": 994250.5, "close_time": 1772726399999, "quote_volume": 84891.06029, "trades": 1243, "taker_buy_base": 452768.7, "taker_buy_quote": 38700.3718 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0827, "close": 0.0838, "volume": 1274570.7, "close_time": 1772740799999, "quote_volume": 106467.45457, "trades": 893, "taker_buy_base": 635862.5, "taker_buy_quote": 53108.49167 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0839, "high": 0.085, "low": 0.0838, "close": 0.0845, "volume": 553009.4, "close_time": 1772755199999, "quote_volume": 46697.14602, "trades": 740, "taker_buy_base": 217790.2, "taker_buy_quote": 18396.96342 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0838, "close": 0.0841, "volume": 713682.0, "close_time": 1772769599999, "quote_volume": 60146.18625, "trades": 532, "taker_buy_base": 320129.7, "taker_buy_quote": 26983.12319 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.084, "high": 0.0854, "low": 0.0824, "close": 0.084, "volume": 1965581.1, "close_time": 1772783999999, "quote_volume": 165102.44976, "trades": 1201, "taker_buy_base": 953419.8, "taker_buy_quote": 80003.28444 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.084, "high": 0.0847, "low": 0.083, "close": 0.0832, "volume": 1027815.8, "close_time": 1772798399999, "quote_volume": 86238.95889, "trades": 1022, "taker_buy_base": 683298.9, "taker_buy_quote": 57338.00824 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0832, "high": 0.084, "low": 0.0817, "close": 0.0828, "volume": 2836286.1, "close_time": 1772812799999, "quote_volume": 234806.99102, "trades": 2952, "taker_buy_base": 1041903.0, "taker_buy_quote": 86311.97664 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0826, "high": 0.0858, "low": 0.0817, "close": 0.0856, "volume": 867886.8, "close_time": 1772827199999, "quote_volume": 72865.26803, "trades": 687, "taker_buy_base": 480293.6, "taker_buy_quote": 40384.31754 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0828, "close": 0.0828, "volume": 874919.4, "close_time": 1772841599999, "quote_volume": 73669.59576, "trades": 676, "taker_buy_base": 407131.8, "taker_buy_quote": 34273.14714 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.083, "high": 0.0831, "low": 0.0816, "close": 0.0818, "volume": 346040.7, "close_time": 1772855999999, "quote_volume": 28464.33495, "trades": 383, "taker_buy_base": 134932.9, "taker_buy_quote": 11106.49948 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0816, "high": 0.0824, "low": 0.0805, "close": 0.0815, "volume": 437813.7, "close_time": 1772870399999, "quote_volume": 35688.96494, "trades": 450, "taker_buy_base": 230758.5, "taker_buy_quote": 18797.76846 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0815, "high": 0.0819, "low": 0.0812, "close": 0.0814, "volume": 149721.0, "close_time": 1772884799999, "quote_volume": 12206.27858, "trades": 181, "taker_buy_base": 72179.0, "taker_buy_quote": 5885.56282 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0806, "close": 0.0807, "volume": 334591.8, "close_time": 1772899199999, "quote_volume": 27180.32674, "trades": 566, "taker_buy_base": 145169.8, "taker_buy_quote": 11793.54386 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0807, "high": 0.0816, "low": 0.0804, "close": 0.081, "volume": 308978.8, "close_time": 1772913599999, "quote_volume": 25086.11512, "trades": 300, "taker_buy_base": 170935.0, "taker_buy_quote": 13895.59431 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0808, "close": 0.0816, "volume": 288428.1, "close_time": 1772927999999, "quote_volume": 23399.46992, "trades": 358, "taker_buy_base": 164387.3, "taker_buy_quote": 13340.62294 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0794, "close": 0.0799, "volume": 889554.6, "close_time": 1772942399999, "quote_volume": 71437.25733, "trades": 847, "taker_buy_base": 416707.1, "taker_buy_quote": 33506.04077 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0799, "high": 0.0812, "low": 0.0795, "close": 0.081, "volume": 458855.9, "close_time": 1772956799999, "quote_volume": 36924.28782, "trades": 398, "taker_buy_base": 290091.1, "taker_buy_quote": 23321.74522 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.081, "high": 0.0824, "low": 0.081, "close": 0.0812, "volume": 633280.0, "close_time": 1772971199999, "quote_volume": 51752.53178, "trades": 672, "taker_buy_base": 278186.1, "taker_buy_quote": 22740.69416 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0798, "close": 0.0801, "volume": 1456045.5, "close_time": 1772985599999, "quote_volume": 117183.28498, "trades": 778, "taker_buy_base": 792120.9, "taker_buy_quote": 63711.69282 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0801, "high": 0.0817, "low": 0.0797, "close": 0.0813, "volume": 583625.5, "close_time": 1772999999999, "quote_volume": 46944.5293, "trades": 593, "taker_buy_base": 401871.4, "taker_buy_quote": 32301.30597 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0794, "close": 0.0801, "volume": 1089049.9, "close_time": 1773014399999, "quote_volume": 87587.74125, "trades": 1102, "taker_buy_base": 569496.7, "taker_buy_quote": 45788.21424 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0801, "high": 0.082, "low": 0.08, "close": 0.0811, "volume": 857473.6, "close_time": 1773028799999, "quote_volume": 69274.03186, "trades": 995, "taker_buy_base": 488324.8, "taker_buy_quote": 39407.11866 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0811, "high": 0.0824, "low": 0.0806, "close": 0.0817, "volume": 552849.9, "close_time": 1773043199999, "quote_volume": 44962.29388, "trades": 1011, "taker_buy_base": 268033.5, "taker_buy_quote": 21807.75946 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0817, "high": 0.0828, "low": 0.0807, "close": 0.0812, "volume": 565251.0, "close_time": 1773057599999, "quote_volume": 46255.51972, "trades": 610, "taker_buy_base": 306453.1, "taker_buy_quote": 25131.69427 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0813, "high": 0.0822, "low": 0.0811, "close": 0.0817, "volume": 592996.6, "close_time": 1773071999999, "quote_volume": 48399.59384, "trades": 801, "taker_buy_base": 332901.1, "taker_buy_quote": 27178.76204 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0817, "high": 0.085, "low": 0.0814, "close": 0.0837, "volume": 3873688.1, "close_time": 1773086399999, "quote_volume": 323853.91443, "trades": 2392, "taker_buy_base": 1746120.0, "taker_buy_quote": 146126.30207 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0838, "high": 0.0851, "low": 0.0835, "close": 0.0837, "volume": 918139.1, "close_time": 1773100799999, "quote_volume": 77252.21711, "trades": 847, "taker_buy_base": 466398.4, "taker_buy_quote": 39278.2302 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0837, "high": 0.0844, "low": 0.083, "close": 0.0842, "volume": 1525368.6, "close_time": 1773115199999, "quote_volume": 127642.23828, "trades": 688, "taker_buy_base": 533205.9, "taker_buy_quote": 44688.13391 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0844, "high": 0.0865, "low": 0.084, "close": 0.0854, "volume": 2320047.9, "close_time": 1773129599999, "quote_volume": 197966.54079, "trades": 1511, "taker_buy_base": 1056431.9, "taker_buy_quote": 90179.77497 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0856, "high": 0.0866, "low": 0.0846, "close": 0.085, "volume": 1815962.8, "close_time": 1773143999999, "quote_volume": 155445.02736, "trades": 1286, "taker_buy_base": 691746.0, "taker_buy_quote": 59279.13509 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0852, "high": 0.0864, "low": 0.0846, "close": 0.086, "volume": 826582.9, "close_time": 1773158399999, "quote_volume": 70553.92123, "trades": 846, "taker_buy_base": 432986.0, "taker_buy_quote": 36994.8202 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0861, "high": 0.0871, "low": 0.0847, "close": 0.085, "volume": 1205128.3, "close_time": 1773172799999, "quote_volume": 103440.54584, "trades": 1096, "taker_buy_base": 566713.4, "taker_buy_quote": 48666.14796 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0851, "high": 0.0852, "low": 0.084, "close": 0.0843, "volume": 419619.5, "close_time": 1773187199999, "quote_volume": 35467.08251, "trades": 482, "taker_buy_base": 173534.1, "taker_buy_quote": 14671.41037 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0839, "close": 0.0842, "volume": 338128.0, "close_time": 1773201599999, "quote_volume": 28507.86191, "trades": 633, "taker_buy_base": 213204.2, "taker_buy_quote": 17979.00238 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0841, "high": 0.0846, "low": 0.0832, "close": 0.0835, "volume": 304081.2, "close_time": 1773215999999, "quote_volume": 25476.27106, "trades": 438, "taker_buy_base": 171199.9, "taker_buy_quote": 14347.5009 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0835, "high": 0.0841, "low": 0.0833, "close": 0.0838, "volume": 452358.4, "close_time": 1773230399999, "quote_volume": 37847.46573, "trades": 567, "taker_buy_base": 279446.7, "taker_buy_quote": 23396.17365 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0839, "high": 0.086, "low": 0.0834, "close": 0.0849, "volume": 1769880.8, "close_time": 1773244799999, "quote_volume": 150222.32218, "trades": 2510, "taker_buy_base": 920954.3, "taker_buy_quote": 78179.81001 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.085, "high": 0.0859, "low": 0.0848, "close": 0.0852, "volume": 556142.9, "close_time": 1773259199999, "quote_volume": 47524.10055, "trades": 503, "taker_buy_base": 247489.8, "taker_buy_quote": 21131.16072 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0846, "close": 0.0849, "volume": 296983.1, "close_time": 1773273599999, "quote_volume": 25233.00472, "trades": 345, "taker_buy_base": 107808.3, "taker_buy_quote": 9161.94888 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.085, "high": 0.0874, "low": 0.0835, "close": 0.0854, "volume": 4450630.0, "close_time": 1773287999999, "quote_volume": 379080.35629, "trades": 2827, "taker_buy_base": 2285866.2, "taker_buy_quote": 194633.40827 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0855, "high": 0.0855, "low": 0.084, "close": 0.0847, "volume": 243293.3, "close_time": 1773302399999, "quote_volume": 20587.35942, "trades": 252, "taker_buy_base": 141467.8, "taker_buy_quote": 11975.53237 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0847, "high": 0.0854, "low": 0.0846, "close": 0.0849, "volume": 411315.6, "close_time": 1773316799999, "quote_volume": 34967.55411, "trades": 456, "taker_buy_base": 193400.2, "taker_buy_quote": 16447.56575 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0849, "high": 0.0852, "low": 0.0834, "close": 0.0845, "volume": 567697.6, "close_time": 1773331199999, "quote_volume": 47906.60514, "trades": 642, "taker_buy_base": 276822.2, "taker_buy_quote": 23364.31222 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0845, "high": 0.0856, "low": 0.0841, "close": 0.0852, "volume": 258207.0, "close_time": 1773345599999, "quote_volume": 21925.74097, "trades": 283, "taker_buy_base": 148904.1, "taker_buy_quote": 12664.47671 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.085, "high": 0.0852, "low": 0.0843, "close": 0.0846, "volume": 260949.1, "close_time": 1773359999999, "quote_volume": 22127.1938, "trades": 321, "taker_buy_base": 113869.8, "taker_buy_quote": 9664.87113 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0846, "high": 0.0856, "low": 0.0844, "close": 0.0852, "volume": 384068.6, "close_time": 1773374399999, "quote_volume": 32644.3254, "trades": 489, "taker_buy_base": 186715.1, "taker_buy_quote": 15867.46225 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0851, "high": 0.0858, "low": 0.0848, "close": 0.0854, "volume": 625812.8, "close_time": 1773388799999, "quote_volume": 53389.59719, "trades": 422, "taker_buy_base": 434504.5, "taker_buy_quote": 37085.96969 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0853, "high": 0.0859, "low": 0.0849, "close": 0.0853, "volume": 511583.0, "close_time": 1773403199999, "quote_volume": 43574.70448, "trades": 458, "taker_buy_base": 204780.4, "taker_buy_quote": 17461.44027 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0853, "high": 0.0868, "low": 0.0852, "close": 0.0858, "volume": 909117.6, "close_time": 1773417599999, "quote_volume": 78224.43141, "trades": 940, "taker_buy_base": 369333.3, "taker_buy_quote": 31773.91222 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0845, "close": 0.0849, "volume": 292669.7, "close_time": 1773431999999, "quote_volume": 25006.35947, "trades": 580, "taker_buy_base": 118770.8, "taker_buy_quote": 10151.72371 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0848, "high": 0.0855, "low": 0.084, "close": 0.0844, "volume": 297450.6, "close_time": 1773446399999, "quote_volume": 25242.58898, "trades": 574, "taker_buy_base": 158887.4, "taker_buy_quote": 13479.74548 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0839, "close": 0.0842, "volume": 592472.7, "close_time": 1773460799999, "quote_volume": 49850.57524, "trades": 618, "taker_buy_base": 291278.2, "taker_buy_quote": 24507.76712 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0842, "high": 0.0845, "low": 0.0827, "close": 0.0828, "volume": 628833.0, "close_time": 1773475199999, "quote_volume": 52548.84652, "trades": 700, "taker_buy_base": 335722.0, "taker_buy_quote": 28117.78278 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0829, "high": 0.0843, "low": 0.0829, "close": 0.0835, "volume": 1253778.5, "close_time": 1773489599999, "quote_volume": 105049.86221, "trades": 819, "taker_buy_base": 789364.7, "taker_buy_quote": 66135.41061 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0836, "high": 0.0845, "low": 0.0832, "close": 0.0834, "volume": 492173.0, "close_time": 1773503999999, "quote_volume": 41279.3769, "trades": 554, "taker_buy_base": 283794.8, "taker_buy_quote": 23806.95602 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0834, "high": 0.0835, "low": 0.083, "close": 0.0831, "volume": 457436.8, "close_time": 1773518399999, "quote_volume": 38066.09951, "trades": 729, "taker_buy_base": 244316.8, "taker_buy_quote": 20336.972 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0822, "close": 0.0832, "volume": 442664.5, "close_time": 1773532799999, "quote_volume": 36666.03257, "trades": 461, "taker_buy_base": 188283.7, "taker_buy_quote": 15627.6457 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0833, "high": 0.0849, "low": 0.0829, "close": 0.084, "volume": 552149.8, "close_time": 1773547199999, "quote_volume": 46326.30701, "trades": 476, "taker_buy_base": 283724.9, "taker_buy_quote": 23795.03891 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0841, "high": 0.0843, "low": 0.0834, "close": 0.084, "volume": 191593.4, "close_time": 1773561599999, "quote_volume": 16070.09551, "trades": 204, "taker_buy_base": 96665.4, "taker_buy_quote": 8109.74343 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.084, "high": 0.0891, "low": 0.0836, "close": 0.0859, "volume": 3312376.7, "close_time": 1773575999999, "quote_volume": 285453.77873, "trades": 4116, "taker_buy_base": 1749224.5, "taker_buy_quote": 150418.4045 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0859, "high": 0.0876, "low": 0.0794, "close": 0.0799, "volume": 14720796.1, "close_time": 1773590399999, "quote_volume": 1213848.40073, "trades": 15289, "taker_buy_base": 6441629.3, "taker_buy_quote": 532602.60701 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0798, "high": 0.0804, "low": 0.0787, "close": 0.0794, "volume": 7538313.1, "close_time": 1773604799999, "quote_volume": 599512.54501, "trades": 5375, "taker_buy_base": 4769339.3, "taker_buy_quote": 379353.69829 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0793, "high": 0.0813, "low": 0.0791, "close": 0.0802, "volume": 4439651.6, "close_time": 1773619199999, "quote_volume": 355316.56014, "trades": 3877, "taker_buy_base": 2936461.8, "taker_buy_quote": 234814.38024 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0802, "high": 0.0809, "low": 0.0792, "close": 0.0803, "volume": 6025044.6, "close_time": 1773633599999, "quote_volume": 482221.54286, "trades": 4451, "taker_buy_base": 3485772.3, "taker_buy_quote": 278950.01235 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0804, "high": 0.0815, "low": 0.0802, "close": 0.0809, "volume": 2407984.5, "close_time": 1773647999999, "quote_volume": 194716.59343, "trades": 2273, "taker_buy_base": 1295868.3, "taker_buy_quote": 104838.57195 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0809, "high": 0.0827, "low": 0.0805, "close": 0.0823, "volume": 3742776.5, "close_time": 1773662399999, "quote_volume": 306261.641, "trades": 3863, "taker_buy_base": 2417256.6, "taker_buy_quote": 197926.79773 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0823, "high": 0.0826, "low": 0.081, "close": 0.0817, "volume": 2180153.3, "close_time": 1773676799999, "quote_volume": 178884.28829, "trades": 2886, "taker_buy_base": 1129765.7, "taker_buy_quote": 92774.86523 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0818, "high": 0.0829, "low": 0.0817, "close": 0.0824, "volume": 912692.7, "close_time": 1773691199999, "quote_volume": 75209.36226, "trades": 1280, "taker_buy_base": 446816.6, "taker_buy_quote": 36821.36501 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0824, "high": 0.0835, "low": 0.0818, "close": 0.0826, "volume": 2944256.6, "close_time": 1773705599999, "quote_volume": 243024.98069, "trades": 2998, "taker_buy_base": 1791002.3, "taker_buy_quote": 147683.79471 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0827, "high": 0.0832, "low": 0.0809, "close": 0.0817, "volume": 1508715.2, "close_time": 1773719999999, "quote_volume": 124010.09858, "trades": 2662, "taker_buy_base": 804628.2, "taker_buy_quote": 66154.50664 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0818, "high": 0.0821, "low": 0.0803, "close": 0.082, "volume": 1383759.5, "close_time": 1773734399999, "quote_volume": 112379.19506, "trades": 1663, "taker_buy_base": 686203.6, "taker_buy_quote": 55755.09757 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.082, "high": 0.0828, "low": 0.0812, "close": 0.0825, "volume": 2043517.9, "close_time": 1773748799999, "quote_volume": 167277.44166, "trades": 2062, "taker_buy_base": 1078151.9, "taker_buy_quote": 88312.79598 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0817, "close": 0.0827, "volume": 1121814.7, "close_time": 1773763199999, "quote_volume": 92193.60923, "trades": 1694, "taker_buy_base": 559340.1, "taker_buy_quote": 45988.05043 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0823, "close": 0.0827, "volume": 631574.4, "close_time": 1773777599999, "quote_volume": 52204.98339, "trades": 1329, "taker_buy_base": 270084.5, "taker_buy_quote": 22332.36154 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0827, "high": 0.0835, "low": 0.0825, "close": 0.083, "volume": 881871.4, "close_time": 1773791999999, "quote_volume": 73217.70725, "trades": 1244, "taker_buy_base": 427481.4, "taker_buy_quote": 35521.26217 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.083, "high": 0.0835, "low": 0.0817, "close": 0.0826, "volume": 1274695.8, "close_time": 1773806399999, "quote_volume": 105188.24978, "trades": 1567, "taker_buy_base": 542975.3, "taker_buy_quote": 44836.09683 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0826, "high": 0.084, "low": 0.0822, "close": 0.0832, "volume": 1112487.5, "close_time": 1773820799999, "quote_volume": 92542.75208, "trades": 1470, "taker_buy_base": 587896.7, "taker_buy_quote": 48920.60738 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0807, "close": 0.0811, "volume": 1664631.9, "close_time": 1773835199999, "quote_volume": 137007.69306, "trades": 2444, "taker_buy_base": 796568.9, "taker_buy_quote": 65536.02591 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0784, "close": 0.0795, "volume": 1905318.6, "close_time": 1773849599999, "quote_volume": 152437.33618, "trades": 3157, "taker_buy_base": 1071394.1, "taker_buy_quote": 85690.85363 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0795, "high": 0.08, "low": 0.0778, "close": 0.0786, "volume": 1030557.3, "close_time": 1773863999999, "quote_volume": 81261.77418, "trades": 1526, "taker_buy_base": 548289.5, "taker_buy_quote": 43269.12635 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0787, "high": 0.0798, "low": 0.0782, "close": 0.0793, "volume": 508147.0, "close_time": 1773878399999, "quote_volume": 40215.72345, "trades": 826, "taker_buy_base": 276775.0, "taker_buy_quote": 21888.72362 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0792, "high": 0.0797, "low": 0.0785, "close": 0.0792, "volume": 837438.4, "close_time": 1773892799999, "quote_volume": 66347.11386, "trades": 1470, "taker_buy_base": 450716.9, "taker_buy_quote": 35721.38735 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0792, "high": 0.0796, "low": 0.077, "close": 0.078, "volume": 915955.1, "close_time": 1773907199999, "quote_volume": 71561.81015, "trades": 1017, "taker_buy_base": 368864.1, "taker_buy_quote": 28881.78759 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0779, "high": 0.0792, "low": 0.0777, "close": 0.078, "volume": 724385.3, "close_time": 1773921599999, "quote_volume": 56808.60342, "trades": 793, "taker_buy_base": 416943.3, "taker_buy_quote": 32732.08178 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0779, "high": 0.078, "low": 0.0767, "close": 0.0776, "volume": 731385.6, "close_time": 1773935999999, "quote_volume": 56552.00222, "trades": 911, "taker_buy_base": 384151.1, "taker_buy_quote": 29708.75613 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0775, "high": 0.0781, "low": 0.0769, "close": 0.0777, "volume": 444052.7, "close_time": 1773950399999, "quote_volume": 34399.64983, "trades": 648, "taker_buy_base": 203500.5, "taker_buy_quote": 15768.64716 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0777, "high": 0.078, "low": 0.0773, "close": 0.0776, "volume": 282767.2, "close_time": 1773964799999, "quote_volume": 21908.48318, "trades": 253, "taker_buy_base": 187649.2, "taker_buy_quote": 14535.14675 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0776, "high": 0.0785, "low": 0.0773, "close": 0.0781, "volume": 862535.6, "close_time": 1773979199999, "quote_volume": 67174.63489, "trades": 1163, "taker_buy_base": 405066.4, "taker_buy_quote": 31560.23438 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.078, "high": 0.078, "low": 0.0773, "close": 0.0776, "volume": 319435.3, "close_time": 1773993599999, "quote_volume": 24787.81762, "trades": 265, "taker_buy_base": 132131.3, "taker_buy_quote": 10255.46016 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0771, "close": 0.0775, "volume": 665973.5, "close_time": 1774007999999, "quote_volume": 51649.13848, "trades": 640, "taker_buy_base": 285185.9, "taker_buy_quote": 22130.72727 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0767, "close": 0.0771, "volume": 593413.9, "close_time": 1774022399999, "quote_volume": 45819.64972, "trades": 776, "taker_buy_base": 278478.4, "taker_buy_quote": 21521.57929 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0772, "high": 0.0773, "low": 0.0759, "close": 0.0766, "volume": 831020.9, "close_time": 1774036799999, "quote_volume": 63507.56784, "trades": 1284, "taker_buy_base": 267564.4, "taker_buy_quote": 20484.12583 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0765, "high": 0.0778, "low": 0.0762, "close": 0.0775, "volume": 205354.8, "close_time": 1774051199999, "quote_volume": 15840.24976, "trades": 343, "taker_buy_base": 110992.8, "taker_buy_quote": 8554.45081 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0774, "high": 0.0778, "low": 0.0773, "close": 0.0775, "volume": 308025.4, "close_time": 1774065599999, "quote_volume": 23879.22134, "trades": 274, "taker_buy_base": 195358.8, "taker_buy_quote": 15140.83128 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0775, "high": 0.0779, "low": 0.0774, "close": 0.0774, "volume": 244641.9, "close_time": 1774079999999, "quote_volume": 18987.65217, "trades": 512, "taker_buy_base": 158768.9, "taker_buy_quote": 12325.8964 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0767, "close": 0.0769, "volume": 87592.9, "close_time": 1774094399999, "quote_volume": 6761.97236, "trades": 197, "taker_buy_base": 46216.2, "taker_buy_quote": 3570.99542 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0769, "high": 0.0772, "low": 0.0766, "close": 0.077, "volume": 254818.9, "close_time": 1774108799999, "quote_volume": 19594.90275, "trades": 368, "taker_buy_base": 122492.8, "taker_buy_quote": 9422.25704 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.077, "high": 0.0771, "low": 0.0766, "close": 0.0767, "volume": 178178.0, "close_time": 1774123199999, "quote_volume": 13678.18462, "trades": 376, "taker_buy_base": 93919.9, "taker_buy_quote": 7213.02285 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0757, "close": 0.0764, "volume": 2570492.3, "close_time": 1774137599999, "quote_volume": 196157.77886, "trades": 2425, "taker_buy_base": 1733773.6, "taker_buy_quote": 132366.92257 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0763, "high": 0.0764, "low": 0.0747, "close": 0.0748, "volume": 2357667.8, "close_time": 1774151999999, "quote_volume": 177850.64889, "trades": 2122, "taker_buy_base": 1251886.6, "taker_buy_quote": 94395.41219 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0748, "high": 0.0754, "low": 0.0739, "close": 0.074, "volume": 728628.6, "close_time": 1774166399999, "quote_volume": 54377.73204, "trades": 1142, "taker_buy_base": 364693.1, "taker_buy_quote": 27252.28429 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0741, "high": 0.0749, "low": 0.0737, "close": 0.0739, "volume": 821206.8, "close_time": 1774180799999, "quote_volume": 60864.98303, "trades": 1080, "taker_buy_base": 472744.9, "taker_buy_quote": 35048.03071 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.074, "high": 0.0745, "low": 0.0737, "close": 0.074, "volume": 794602.7, "close_time": 1774195199999, "quote_volume": 58897.06829, "trades": 1011, "taker_buy_base": 447080.0, "taker_buy_quote": 33157.06478 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.074, "high": 0.0743, "low": 0.0727, "close": 0.0728, "volume": 412849.5, "close_time": 1774209599999, "quote_volume": 30320.78851, "trades": 599, "taker_buy_base": 185948.5, "taker_buy_quote": 13679.60631 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0729, "high": 0.0733, "low": 0.0719, "close": 0.0727, "volume": 499262.4, "close_time": 1774223999999, "quote_volume": 36239.05623, "trades": 532, "taker_buy_base": 252614.2, "taker_buy_quote": 18359.96996 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0728, "high": 0.0733, "low": 0.072, "close": 0.0725, "volume": 938544.1, "close_time": 1774238399999, "quote_volume": 68298.09021, "trades": 775, "taker_buy_base": 526318.3, "taker_buy_quote": 38311.71542 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0726, "high": 0.073, "low": 0.0715, "close": 0.072, "volume": 443553.2, "close_time": 1774252799999, "quote_volume": 32057.02665, "trades": 527, "taker_buy_base": 231013.5, "taker_buy_quote": 16703.20819 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.072, "high": 0.0747, "low": 0.0714, "close": 0.0741, "volume": 2155292.8, "close_time": 1774267199999, "quote_volume": 157540.80975, "trades": 2510, "taker_buy_base": 995437.2, "taker_buy_quote": 72857.48306 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0743, "high": 0.075, "low": 0.0734, "close": 0.0736, "volume": 692662.9, "close_time": 1774281599999, "quote_volume": 51367.12497, "trades": 921, "taker_buy_base": 360033.0, "taker_buy_quote": 26705.04736 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0737, "high": 0.075, "low": 0.0735, "close": 0.0748, "volume": 917193.2, "close_time": 1774295999999, "quote_volume": 68260.13858, "trades": 1980, "taker_buy_base": 529212.4, "taker_buy_quote": 39378.95356 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0747, "high": 0.0766, "low": 0.0747, "close": 0.076, "volume": 2485864.0, "close_time": 1774310399999, "quote_volume": 188005.14901, "trades": 1927, "taker_buy_base": 1232896.1, "taker_buy_quote": 93285.73475 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0751, "close": 0.0756, "volume": 1134254.6, "close_time": 1774324799999, "quote_volume": 85643.29583, "trades": 787, "taker_buy_base": 499064.4, "taker_buy_quote": 37719.56269 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0748, "close": 0.0754, "volume": 720855.4, "close_time": 1774339199999, "quote_volume": 54162.60998, "trades": 1011, "taker_buy_base": 415268.4, "taker_buy_quote": 31207.82982 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0747, "close": 0.0751, "volume": 780719.2, "close_time": 1774353599999, "quote_volume": 58603.45766, "trades": 872, "taker_buy_base": 367881.2, "taker_buy_quote": 27624.4542 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0751, "high": 0.0753, "low": 0.074, "close": 0.0748, "volume": 1511770.1, "close_time": 1774367999999, "quote_volume": 112821.81379, "trades": 807, "taker_buy_base": 560561.9, "taker_buy_quote": 41860.05785 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0747, "high": 0.075, "low": 0.0744, "close": 0.0746, "volume": 299550.0, "close_time": 1774382399999, "quote_volume": 22380.1537, "trades": 218, "taker_buy_base": 179735.0, "taker_buy_quote": 13426.88791 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0746, "high": 0.0754, "low": 0.0746, "close": 0.0752, "volume": 891617.8, "close_time": 1774396799999, "quote_volume": 66913.08663, "trades": 653, "taker_buy_base": 494780.9, "taker_buy_quote": 37129.47887 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0749, "close": 0.0754, "volume": 397913.2, "close_time": 1774411199999, "quote_volume": 29955.16179, "trades": 343, "taker_buy_base": 181473.0, "taker_buy_quote": 13665.96153 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0748, "close": 0.0752, "volume": 466697.9, "close_time": 1774425599999, "quote_volume": 35100.19183, "trades": 306, "taker_buy_base": 209040.9, "taker_buy_quote": 15727.6082 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0752, "high": 0.0755, "low": 0.0748, "close": 0.0749, "volume": 602334.3, "close_time": 1774439999999, "quote_volume": 45197.886, "trades": 377, "taker_buy_base": 225591.8, "taker_buy_quote": 16942.5458 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.075, "high": 0.0754, "low": 0.0738, "close": 0.0743, "volume": 1296284.5, "close_time": 1774454399999, "quote_volume": 96581.81813, "trades": 895, "taker_buy_base": 526321.0, "taker_buy_quote": 39207.73729 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0743, "high": 0.0878, "low": 0.0741, "close": 0.0795, "volume": 29558279.2, "close_time": 1774468799999, "quote_volume": 2420671.43611, "trades": 27688, "taker_buy_base": 15891032.0, "taker_buy_quote": 1302055.18798 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0793, "high": 0.0808, "low": 0.0776, "close": 0.0791, "volume": 6501710.8, "close_time": 1774483199999, "quote_volume": 513976.21025, "trades": 6265, "taker_buy_base": 3409944.9, "taker_buy_quote": 269573.67323 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.079, "high": 0.0797, "low": 0.0732, "close": 0.0754, "volume": 8204621.6, "close_time": 1774497599999, "quote_volume": 622660.10756, "trades": 9096, "taker_buy_base": 3643596.3, "taker_buy_quote": 275906.25504 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0731, "close": 0.0733, "volume": 2550280.5, "close_time": 1774511999999, "quote_volume": 189320.63515, "trades": 2281, "taker_buy_base": 1005853.7, "taker_buy_quote": 74710.23814 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0733, "high": 0.0737, "low": 0.0722, "close": 0.073, "volume": 1928574.1, "close_time": 1774526399999, "quote_volume": 140847.44143, "trades": 1994, "taker_buy_base": 939275.5, "taker_buy_quote": 68673.94174 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0728, "high": 0.0735, "low": 0.0726, "close": 0.0726, "volume": 864284.6, "close_time": 1774540799999, "quote_volume": 63174.9374, "trades": 863, "taker_buy_base": 387467.8, "taker_buy_quote": 28343.27324 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0719, "close": 0.072, "volume": 695204.3, "close_time": 1774555199999, "quote_volume": 50321.65892, "trades": 928, "taker_buy_base": 302175.8, "taker_buy_quote": 21883.7766 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.072, "high": 0.0729, "low": 0.0718, "close": 0.0721, "volume": 902446.9, "close_time": 1774569599999, "quote_volume": 65372.73043, "trades": 1141, "taker_buy_base": 413519.9, "taker_buy_quote": 29949.97332 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0717, "close": 0.0721, "volume": 555807.3, "close_time": 1774583999999, "quote_volume": 40085.68755, "trades": 408, "taker_buy_base": 266211.2, "taker_buy_quote": 19206.51957 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0721, "high": 0.0728, "low": 0.0718, "close": 0.0726, "volume": 339228.6, "close_time": 1774598399999, "quote_volume": 24535.20921, "trades": 334, "taker_buy_base": 202093.5, "taker_buy_quote": 14621.56573 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0692, "close": 0.0697, "volume": 3664285.1, "close_time": 1774612799999, "quote_volume": 256317.32153, "trades": 2501, "taker_buy_base": 2243508.9, "taker_buy_quote": 156569.73819 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0695, "high": 0.0707, "low": 0.069, "close": 0.0703, "volume": 1164901.4, "close_time": 1774627199999, "quote_volume": 81312.97584, "trades": 1274, "taker_buy_base": 454021.8, "taker_buy_quote": 31731.42614 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0696, "close": 0.0703, "volume": 572322.0, "close_time": 1774641599999, "quote_volume": 40068.64212, "trades": 804, "taker_buy_base": 249964.5, "taker_buy_quote": 17520.7572 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0696, "close": 0.0699, "volume": 257778.9, "close_time": 1774655999999, "quote_volume": 18054.8741, "trades": 476, "taker_buy_base": 146432.5, "taker_buy_quote": 10265.56978 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0698, "high": 0.0719, "low": 0.0682, "close": 0.0686, "volume": 2509848.1, "close_time": 1774670399999, "quote_volume": 175864.98089, "trades": 2548, "taker_buy_base": 1326177.7, "taker_buy_quote": 92919.83733 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0685, "high": 0.0696, "low": 0.0683, "close": 0.0693, "volume": 731957.3, "close_time": 1774684799999, "quote_volume": 50394.20352, "trades": 783, "taker_buy_base": 312502.7, "taker_buy_quote": 21540.60503 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0694, "high": 0.0699, "low": 0.0692, "close": 0.0697, "volume": 356656.4, "close_time": 1774699199999, "quote_volume": 24786.0745, "trades": 502, "taker_buy_base": 156857.2, "taker_buy_quote": 10910.43262 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0697, "high": 0.0706, "low": 0.0691, "close": 0.0696, "volume": 870849.9, "close_time": 1774713599999, "quote_volume": 60650.06168, "trades": 1054, "taker_buy_base": 410228.8, "taker_buy_quote": 28567.62486 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0696, "high": 0.0705, "low": 0.0696, "close": 0.0701, "volume": 340670.1, "close_time": 1774727999999, "quote_volume": 23864.58761, "trades": 409, "taker_buy_base": 198317.8, "taker_buy_quote": 13902.59199 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0695, "close": 0.0696, "volume": 552668.0, "close_time": 1774742399999, "quote_volume": 38583.7206, "trades": 454, "taker_buy_base": 433175.8, "taker_buy_quote": 30255.87287 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0687, "close": 0.0691, "volume": 906144.6, "close_time": 1774756799999, "quote_volume": 62701.56469, "trades": 812, "taker_buy_base": 372364.8, "taker_buy_quote": 25792.70808 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.069, "high": 0.069, "low": 0.0676, "close": 0.0676, "volume": 428811.7, "close_time": 1774771199999, "quote_volume": 29272.12222, "trades": 441, "taker_buy_base": 207175.6, "taker_buy_quote": 14155.50473 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0678, "high": 0.069, "low": 0.0675, "close": 0.0678, "volume": 905872.0, "close_time": 1774785599999, "quote_volume": 61747.98608, "trades": 673, "taker_buy_base": 440286.2, "taker_buy_quote": 30029.80195 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0678, "high": 0.068, "low": 0.0662, "close": 0.0665, "volume": 1051062.6, "close_time": 1774799999999, "quote_volume": 70187.22181, "trades": 669, "taker_buy_base": 505873.7, "taker_buy_quote": 33801.36273 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0665, "high": 0.0668, "low": 0.0662, "close": 0.0662, "volume": 485976.1, "close_time": 1774814399999, "quote_volume": 32323.58021, "trades": 394, "taker_buy_base": 211217.4, "taker_buy_quote": 14048.11609 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0662, "high": 0.0669, "low": 0.0651, "close": 0.066, "volume": 855427.2, "close_time": 1774828799999, "quote_volume": 56483.44514, "trades": 500, "taker_buy_base": 454696.3, "taker_buy_quote": 30036.77991 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.066, "high": 0.0684, "low": 0.0659, "close": 0.0675, "volume": 1918887.8, "close_time": 1774843199999, "quote_volume": 129225.37778, "trades": 1050, "taker_buy_base": 853834.5, "taker_buy_quote": 57500.66301 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0676, "high": 0.0688, "low": 0.0675, "close": 0.0686, "volume": 780186.8, "close_time": 1774857599999, "quote_volume": 53235.60552, "trades": 612, "taker_buy_base": 425951.0, "taker_buy_quote": 29028.36313 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0686, "high": 0.0691, "low": 0.068, "close": 0.0689, "volume": 650823.1, "close_time": 1774871999999, "quote_volume": 44643.51384, "trades": 653, "taker_buy_base": 365792.9, "taker_buy_quote": 25107.84671 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0684, "close": 0.0688, "volume": 766127.5, "close_time": 1774886399999, "quote_volume": 52840.73877, "trades": 580, "taker_buy_base": 298812.1, "taker_buy_quote": 20623.82025 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0687, "high": 0.0692, "low": 0.0676, "close": 0.0678, "volume": 502688.1, "close_time": 1774900799999, "quote_volume": 34437.79312, "trades": 1033, "taker_buy_base": 221499.8, "taker_buy_quote": 15162.96118 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0678, "high": 0.0687, "low": 0.0678, "close": 0.0681, "volume": 398559.5, "close_time": 1774915199999, "quote_volume": 27162.08161, "trades": 580, "taker_buy_base": 194377.3, "taker_buy_quote": 13234.48243 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0681, "high": 0.0688, "low": 0.0674, "close": 0.0675, "volume": 1012753.0, "close_time": 1774929599999, "quote_volume": 69132.5668, "trades": 775, "taker_buy_base": 374824.9, "taker_buy_quote": 25621.00449 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0676, "high": 0.0687, "low": 0.0674, "close": 0.0686, "volume": 673175.1, "close_time": 1774943999999, "quote_volume": 45770.91978, "trades": 521, "taker_buy_base": 440976.5, "taker_buy_quote": 30007.6632 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0686, "high": 0.0712, "low": 0.0681, "close": 0.071, "volume": 4777199.8, "close_time": 1774958399999, "quote_volume": 332259.65024, "trades": 3237, "taker_buy_base": 2543646.1, "taker_buy_quote": 176954.70643 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.071, "high": 0.0712, "low": 0.0697, "close": 0.0698, "volume": 3673131.7, "close_time": 1774972799999, "quote_volume": 258530.0293, "trades": 2005, "taker_buy_base": 1805261.3, "taker_buy_quote": 126938.04343 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0698, "high": 0.071, "low": 0.0698, "close": 0.0707, "volume": 721391.8, "close_time": 1774987199999, "quote_volume": 50783.22247, "trades": 775, "taker_buy_base": 334767.9, "taker_buy_quote": 23540.5577 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0705, "high": 0.0719, "low": 0.0704, "close": 0.0711, "volume": 933197.0, "close_time": 1775001599999, "quote_volume": 66111.14179, "trades": 596, "taker_buy_base": 597545.1, "taker_buy_quote": 42356.51726 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0694, "close": 0.07, "volume": 1068231.4, "close_time": 1775015999999, "quote_volume": 74723.74373, "trades": 928, "taker_buy_base": 423733.1, "taker_buy_quote": 29679.29713 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0699, "high": 0.0711, "low": 0.0693, "close": 0.0704, "volume": 889147.5, "close_time": 1775030399999, "quote_volume": 62570.78631, "trades": 930, "taker_buy_base": 405846.5, "taker_buy_quote": 28584.4953 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0704, "high": 0.071, "low": 0.0702, "close": 0.0705, "volume": 714418.2, "close_time": 1775044799999, "quote_volume": 50425.69376, "trades": 300, "taker_buy_base": 315700.4, "taker_buy_quote": 22307.46585 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0706, "high": 0.071, "low": 0.0702, "close": 0.0705, "volume": 662449.9, "close_time": 1775059199999, "quote_volume": 46721.6371, "trades": 867, "taker_buy_base": 311534.3, "taker_buy_quote": 21989.50477 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0705, "high": 0.071, "low": 0.0703, "close": 0.0703, "volume": 439444.9, "close_time": 1775073599999, "quote_volume": 31059.39601, "trades": 588, "taker_buy_base": 253164.3, "taker_buy_quote": 17908.8895 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0699, "close": 0.07, "volume": 140554.4, "close_time": 1775087999999, "quote_volume": 9858.02886, "trades": 177, "taker_buy_base": 45448.0, "taker_buy_quote": 3188.38533 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0699, "high": 0.0714, "low": 0.0678, "close": 0.068, "volume": 1968382.2, "close_time": 1775102399999, "quote_volume": 136875.23731, "trades": 2033, "taker_buy_base": 953714.3, "taker_buy_quote": 66432.35097 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.068, "high": 0.0697, "low": 0.0679, "close": 0.0696, "volume": 834007.1, "close_time": 1775116799999, "quote_volume": 57419.43875, "trades": 603, "taker_buy_base": 495436.2, "taker_buy_quote": 34095.31792 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0695, "high": 0.0706, "low": 0.0687, "close": 0.0689, "volume": 981361.4, "close_time": 1775131199999, "quote_volume": 68396.68843, "trades": 766, "taker_buy_base": 473750.3, "taker_buy_quote": 33008.24808 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0689, "high": 0.069, "low": 0.0674, "close": 0.0681, "volume": 1423441.5, "close_time": 1775145599999, "quote_volume": 97036.11158, "trades": 1266, "taker_buy_base": 659580.9, "taker_buy_quote": 44968.91458 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0682, "high": 0.0684, "low": 0.0675, "close": 0.0678, "volume": 591524.4, "close_time": 1775159999999, "quote_volume": 40256.33553, "trades": 764, "taker_buy_base": 328980.4, "taker_buy_quote": 22398.77938 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0676, "close": 0.0679, "volume": 552411.5, "close_time": 1775174399999, "quote_volume": 37483.76907, "trades": 447, "taker_buy_base": 294781.6, "taker_buy_quote": 20014.71918 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0667, "close": 0.0672, "volume": 793328.9, "close_time": 1775188799999, "quote_volume": 53229.93991, "trades": 396, "taker_buy_base": 279266.2, "taker_buy_quote": 18745.74067 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0672, "high": 0.069, "low": 0.067, "close": 0.068, "volume": 1503707.1, "close_time": 1775203199999, "quote_volume": 101997.17453, "trades": 645, "taker_buy_base": 856468.9, "taker_buy_quote": 58135.69418 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0682, "high": 0.069, "low": 0.0681, "close": 0.0686, "volume": 805805.1, "close_time": 1775217599999, "quote_volume": 55225.86212, "trades": 509, "taker_buy_base": 384381.2, "taker_buy_quote": 26361.62556 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0687, "high": 0.0694, "low": 0.0683, "close": 0.0684, "volume": 1120602.7, "close_time": 1775231999999, "quote_volume": 77091.84055, "trades": 874, "taker_buy_base": 524613.8, "taker_buy_quote": 36092.94591 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0684, "high": 0.0687, "low": 0.0678, "close": 0.0679, "volume": 891223.1, "close_time": 1775246399999, "quote_volume": 60649.65626, "trades": 553, "taker_buy_base": 479640.9, "taker_buy_quote": 32654.80158 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.068, "high": 0.0681, "low": 0.0677, "close": 0.0679, "volume": 326487.7, "close_time": 1775260799999, "quote_volume": 22178.13632, "trades": 213, "taker_buy_base": 141165.1, "taker_buy_quote": 9595.60815 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0678, "high": 0.0688, "low": 0.0675, "close": 0.0683, "volume": 773565.4, "close_time": 1775275199999, "quote_volume": 52814.24006, "trades": 790, "taker_buy_base": 322485.2, "taker_buy_quote": 22017.1047 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0683, "high": 0.0692, "low": 0.0682, "close": 0.0687, "volume": 730594.1, "close_time": 1775289599999, "quote_volume": 50093.33659, "trades": 466, "taker_buy_base": 397962.3, "taker_buy_quote": 27275.80037 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0686, "high": 0.0712, "low": 0.0686, "close": 0.0694, "volume": 3860322.0, "close_time": 1775303999999, "quote_volume": 270061.68849, "trades": 4199, "taker_buy_base": 2122485.8, "taker_buy_quote": 148465.12154 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0683, "close": 0.0686, "volume": 780742.8, "close_time": 1775318399999, "quote_volume": 53826.09758, "trades": 663, "taker_buy_base": 197075.4, "taker_buy_quote": 13644.20513 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0684, "close": 0.0687, "volume": 293558.2, "close_time": 1775332799999, "quote_volume": 20153.21742, "trades": 334, "taker_buy_base": 126263.9, "taker_buy_quote": 8676.50821 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0685, "close": 0.0688, "volume": 168758.7, "close_time": 1775347199999, "quote_volume": 11586.93557, "trades": 306, "taker_buy_base": 89906.4, "taker_buy_quote": 6174.48104 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0688, "high": 0.069, "low": 0.0681, "close": 0.0684, "volume": 710827.6, "close_time": 1775361599999, "quote_volume": 48675.81947, "trades": 508, "taker_buy_base": 352713.7, "taker_buy_quote": 24149.20219 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0668, "close": 0.0669, "volume": 1488155.0, "close_time": 1775375999999, "quote_volume": 100372.7279, "trades": 717, "taker_buy_base": 759839.2, "taker_buy_quote": 51212.22042 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0669, "high": 0.0678, "low": 0.0667, "close": 0.0677, "volume": 1107962.2, "close_time": 1775390399999, "quote_volume": 74637.96217, "trades": 711, "taker_buy_base": 651426.9, "taker_buy_quote": 43895.86172 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0677, "high": 0.0691, "low": 0.0674, "close": 0.0682, "volume": 3418879.7, "close_time": 1775404799999, "quote_volume": 233715.82714, "trades": 2377, "taker_buy_base": 1745082.2, "taker_buy_quote": 119431.04186 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0675, "close": 0.0678, "volume": 518428.7, "close_time": 1775419199999, "quote_volume": 35155.35181, "trades": 323, "taker_buy_base": 198714.3, "taker_buy_quote": 13482.52899 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0679, "high": 0.0689, "low": 0.0677, "close": 0.0687, "volume": 605398.1, "close_time": 1775433599999, "quote_volume": 41428.77304, "trades": 265, "taker_buy_base": 321213.9, "taker_buy_quote": 21986.9296 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0687, "high": 0.0695, "low": 0.0685, "close": 0.0693, "volume": 798321.1, "close_time": 1775447999999, "quote_volume": 55070.46069, "trades": 472, "taker_buy_base": 489359.6, "taker_buy_quote": 33741.84208 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0693, "high": 0.0704, "low": 0.069, "close": 0.0697, "volume": 815023.4, "close_time": 1775462399999, "quote_volume": 56701.21133, "trades": 372, "taker_buy_base": 463910.5, "taker_buy_quote": 32302.90058 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0698, "high": 0.0724, "low": 0.0696, "close": 0.0718, "volume": 3669083.0, "close_time": 1775476799999, "quote_volume": 260922.2511, "trades": 1668, "taker_buy_base": 1787383.9, "taker_buy_quote": 127280.58948 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0718, "high": 0.0913, "low": 0.0712, "close": 0.0726, "volume": 40438023.5, "close_time": 1775491199999, "quote_volume": 3163228.48111, "trades": 31371, "taker_buy_base": 19733434.5, "taker_buy_quote": 1544042.91959 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0726, "high": 0.0736, "low": 0.0724, "close": 0.0727, "volume": 3398624.9, "close_time": 1775505599999, "quote_volume": 247526.04832, "trades": 6853, "taker_buy_base": 1560021.9, "taker_buy_quote": 113708.31446 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0706, "close": 0.0711, "volume": 1743106.7, "close_time": 1775519999999, "quote_volume": 124982.93236, "trades": 1734, "taker_buy_base": 677891.1, "taker_buy_quote": 48615.69216 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0695, "close": 0.0702, "volume": 2996184.6, "close_time": 1775534399999, "quote_volume": 210237.34215, "trades": 1933, "taker_buy_base": 1139593.9, "taker_buy_quote": 79933.78683 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0701, "high": 0.0711, "low": 0.0695, "close": 0.0709, "volume": 1803749.3, "close_time": 1775548799999, "quote_volume": 126542.90241, "trades": 1075, "taker_buy_base": 889512.7, "taker_buy_quote": 62440.59126 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.071, "high": 0.0718, "low": 0.0701, "close": 0.0703, "volume": 1836380.4, "close_time": 1775563199999, "quote_volume": 130314.48651, "trades": 1340, "taker_buy_base": 829702.7, "taker_buy_quote": 58902.96543 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0702, "high": 0.0704, "low": 0.069, "close": 0.0695, "volume": 1562791.8, "close_time": 1775577599999, "quote_volume": 108956.90518, "trades": 1094, "taker_buy_base": 604820.6, "taker_buy_quote": 42207.37985 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0696, "high": 0.0701, "low": 0.0693, "close": 0.0698, "volume": 390752.5, "close_time": 1775591999999, "quote_volume": 27221.06391, "trades": 587, "taker_buy_base": 161377.5, "taker_buy_quote": 11255.07046 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0698, "high": 0.0731, "low": 0.0697, "close": 0.0729, "volume": 1459385.5, "close_time": 1775606399999, "quote_volume": 104509.66932, "trades": 1176, "taker_buy_base": 655898.4, "taker_buy_quote": 46835.87965 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0729, "high": 0.0736, "low": 0.0721, "close": 0.0727, "volume": 1761489.5, "close_time": 1775620799999, "quote_volume": 128525.61811, "trades": 1322, "taker_buy_base": 799826.5, "taker_buy_quote": 58408.06617 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0727, "high": 0.0728, "low": 0.072, "close": 0.0722, "volume": 1039219.0, "close_time": 1775635199999, "quote_volume": 75152.3917, "trades": 887, "taker_buy_base": 459970.5, "taker_buy_quote": 33268.33882 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0718, "close": 0.072, "volume": 651694.6, "close_time": 1775649599999, "quote_volume": 46959.4167, "trades": 539, "taker_buy_base": 368593.2, "taker_buy_quote": 26568.02618 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0709, "close": 0.0718, "volume": 879499.2, "close_time": 1775663999999, "quote_volume": 63080.01417, "trades": 861, "taker_buy_base": 439589.7, "taker_buy_quote": 31535.32208 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0718, "high": 0.072, "low": 0.0711, "close": 0.0713, "volume": 398906.7, "close_time": 1775678399999, "quote_volume": 28578.52125, "trades": 534, "taker_buy_base": 135127.0, "taker_buy_quote": 9693.57919 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0714, "high": 0.0719, "low": 0.0706, "close": 0.0707, "volume": 294976.0, "close_time": 1775692799999, "quote_volume": 20994.50767, "trades": 272, "taker_buy_base": 149968.3, "taker_buy_quote": 10684.48795 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0707, "high": 0.0715, "low": 0.0703, "close": 0.0713, "volume": 1181700.4, "close_time": 1775707199999, "quote_volume": 83817.44296, "trades": 791, "taker_buy_base": 613302.9, "taker_buy_quote": 43554.26986 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0707, "close": 0.0709, "volume": 464086.7, "close_time": 1775721599999, "quote_volume": 32909.81588, "trades": 275, "taker_buy_base": 184327.8, "taker_buy_quote": 13074.88944 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0708, "high": 0.0733, "low": 0.0708, "close": 0.0713, "volume": 6036610.7, "close_time": 1775735999999, "quote_volume": 433877.49678, "trades": 4374, "taker_buy_base": 3699045.1, "taker_buy_quote": 265902.42282 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0713, "high": 0.0723, "low": 0.0709, "close": 0.0722, "volume": 637443.8, "close_time": 1775750399999, "quote_volume": 45574.90892, "trades": 1031, "taker_buy_base": 285261.6, "taker_buy_quote": 20406.38854 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0718, "close": 0.072, "volume": 475699.4, "close_time": 1775764799999, "quote_volume": 34313.00442, "trades": 865, "taker_buy_base": 210989.4, "taker_buy_quote": 15225.09546 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.072, "high": 0.0722, "low": 0.071, "close": 0.071, "volume": 448267.0, "close_time": 1775779199999, "quote_volume": 32104.93474, "trades": 548, "taker_buy_base": 182574.5, "taker_buy_quote": 13090.62545 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0703, "close": 0.0707, "volume": 393205.5, "close_time": 1775793599999, "quote_volume": 27850.01467, "trades": 432, "taker_buy_base": 219342.9, "taker_buy_quote": 15546.50901 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0706, "high": 0.0711, "low": 0.0698, "close": 0.0702, "volume": 821202.6, "close_time": 1775807999999, "quote_volume": 57859.78175, "trades": 483, "taker_buy_base": 365808.1, "taker_buy_quote": 25786.53775 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 46760.4, "close_time": 1775822399999, "quote_volume": 3267.86764, "trades": 88, "taker_buy_base": 22772.8, "taker_buy_quote": 1591.88027 } ] }, "1d": { "count": 208, "start_date": "2025-09-15T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.29, "high": 1.884, "low": 0.29, "close": 0.9394, "volume": 233866237.3, "close_time": 1757980799999, "quote_volume": 265571152.78252, "trades": 1614149, "taker_buy_base": 122966921.3, "taker_buy_quote": 138245242.96527 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.9391, "high": 0.9528, "low": 0.7338, "close": 0.8054, "volume": 114696984.4, "close_time": 1758067199999, "quote_volume": 96365831.21577, "trades": 587335, "taker_buy_base": 61982040.4, "taker_buy_quote": 52069968.04888 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.8055, "high": 0.8265, "low": 0.7135, "close": 0.7735, "volume": 53304762.7, "close_time": 1758153599999, "quote_volume": 39940574.1004, "trades": 336376, "taker_buy_base": 27076354.4, "taker_buy_quote": 20273454.73396 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.7738, "high": 0.802, "low": 0.7404, "close": 0.775, "volume": 45976889.9, "close_time": 1758239999999, "quote_volume": 35435372.12962, "trades": 208901, "taker_buy_base": 21845153.2, "taker_buy_quote": 16832357.14449 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.7747, "high": 0.7818, "low": 0.7119, "close": 0.7352, "volume": 25764073.0, "close_time": 1758326399999, "quote_volume": 19000961.50941, "trades": 108448, "taker_buy_base": 11770750.9, "taker_buy_quote": 8685234.48758 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.7354, "high": 0.866, "low": 0.7354, "close": 0.8259, "volume": 55003661.9, "close_time": 1758412799999, "quote_volume": 43880395.54201, "trades": 219219, "taker_buy_base": 25682060.2, "taker_buy_quote": 20500534.18138 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.8254, "high": 0.9376, "low": 0.8111, "close": 0.8535, "volume": 57490287.1, "close_time": 1758499199999, "quote_volume": 49322851.09491, "trades": 261431, "taker_buy_base": 29070167.8, "taker_buy_quote": 24950769.20702 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.8538, "high": 0.8573, "low": 0.643, "close": 0.6657, "volume": 35651813.4, "close_time": 1758585599999, "quote_volume": 26221355.96133, "trades": 134705, "taker_buy_base": 18194815.1, "taker_buy_quote": 13421455.91081 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.6657, "high": 0.7532, "low": 0.6151, "close": 0.7235, "volume": 50656909.7, "close_time": 1758671999999, "quote_volume": 34394601.74254, "trades": 243416, "taker_buy_base": 24971567.1, "taker_buy_quote": 16930193.2134 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.7231, "high": 0.7517, "low": 0.6575, "close": 0.6704, "volume": 31234782.5, "close_time": 1758758399999, "quote_volume": 21382229.2216, "trades": 173851, "taker_buy_base": 15439382.9, "taker_buy_quote": 10566593.57633 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.6703, "high": 0.6703, "low": 0.5529, "close": 0.5637, "volume": 48258237.5, "close_time": 1758844799999, "quote_volume": 28623436.33703, "trades": 233678, "taker_buy_base": 24802357.9, "taker_buy_quote": 14717387.3982 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5636, "high": 0.5797, "low": 0.5239, "close": 0.5555, "volume": 54457572.7, "close_time": 1758931199999, "quote_volume": 29996050.73183, "trades": 217580, "taker_buy_base": 27308692.1, "taker_buy_quote": 15045182.64568 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5555, "high": 0.5857, "low": 0.5408, "close": 0.5609, "volume": 91842501.5, "close_time": 1759017599999, "quote_volume": 51522185.06854, "trades": 443124, "taker_buy_base": 46223300.4, "taker_buy_quote": 25934211.24245 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.5608, "high": 0.5649, "low": 0.5284, "close": 0.5617, "volume": 197860861.4, "close_time": 1759103999999, "quote_volume": 107163993.82896, "trades": 702239, "taker_buy_base": 97131611.2, "taker_buy_quote": 52615099.64007 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.5617, "high": 0.6155, "low": 0.4852, "close": 0.492, "volume": 1527191609.8, "close_time": 1759190399999, "quote_volume": 850655740.13839, "trades": 2983886, "taker_buy_base": 760970121.2, "taker_buy_quote": 423915419.70574 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4919, "high": 0.4919, "low": 0.4174, "close": 0.4362, "volume": 33916153.7, "close_time": 1759276799999, "quote_volume": 15227362.34576, "trades": 106137, "taker_buy_base": 16060679.6, "taker_buy_quote": 7209840.16326 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4362, "high": 0.4609, "low": 0.4243, "close": 0.4455, "volume": 32084955.4, "close_time": 1759363199999, "quote_volume": 14182828.06331, "trades": 136375, "taker_buy_base": 16135587.0, "taker_buy_quote": 7131869.18545 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4455, "high": 0.4647, "low": 0.3229, "close": 0.3393, "volume": 95093358.5, "close_time": 1759449599999, "quote_volume": 36100855.5672, "trades": 323258, "taker_buy_base": 45248065.5, "taker_buy_quote": 17221811.89332 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.3392, "high": 0.355, "low": 0.3313, "close": 0.3432, "volume": 46079979.5, "close_time": 1759535999999, "quote_volume": 15792438.57267, "trades": 138230, "taker_buy_base": 22558318.4, "taker_buy_quote": 7731030.82325 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.3431, "high": 0.3483, "low": 0.3114, "close": 0.3257, "volume": 22886131.3, "close_time": 1759622399999, "quote_volume": 7567672.10435, "trades": 79904, "taker_buy_base": 10754789.4, "taker_buy_quote": 3564676.14576 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3258, "high": 0.3349, "low": 0.3163, "close": 0.3221, "volume": 21473602.0, "close_time": 1759708799999, "quote_volume": 7005473.77067, "trades": 61035, "taker_buy_base": 10279732.3, "taker_buy_quote": 3355431.2044 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.3219, "high": 0.3341, "low": 0.3146, "close": 0.3294, "volume": 34551506.0, "close_time": 1759795199999, "quote_volume": 11229419.28464, "trades": 76327, "taker_buy_base": 17741697.9, "taker_buy_quote": 5766019.53424 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3293, "high": 0.3323, "low": 0.3016, "close": 0.3057, "volume": 26339732.5, "close_time": 1759881599999, "quote_volume": 8363742.07537, "trades": 71346, "taker_buy_base": 12959239.7, "taker_buy_quote": 4113966.54869 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3056, "high": 0.3142, "low": 0.2942, "close": 0.3057, "volume": 19961747.3, "close_time": 1759967999999, "quote_volume": 6054773.06205, "trades": 46877, "taker_buy_base": 9836312.7, "taker_buy_quote": 2984881.12968 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3056, "high": 0.3108, "low": 0.2671, "close": 0.2785, "volume": 31154414.1, "close_time": 1760054399999, "quote_volume": 8813312.70186, "trades": 48658, "taker_buy_base": 14286699.9, "taker_buy_quote": 4041730.00502 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.2788, "high": 0.2898, "low": 0.1011, "close": 0.1863, "volume": 70125587.0, "close_time": 1760140799999, "quote_volume": 15354252.7165, "trades": 148730, "taker_buy_base": 33909780.8, "taker_buy_quote": 7431339.66464 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1858, "high": 0.1939, "low": 0.1681, "close": 0.1777, "volume": 40817245.9, "close_time": 1760227199999, "quote_volume": 7539088.59225, "trades": 61232, "taker_buy_base": 21246304.8, "taker_buy_quote": 3921027.45511 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1777, "high": 0.26, "low": 0.1688, "close": 0.227, "volume": 51908014.9, "close_time": 1760313599999, "quote_volume": 10847042.51005, "trades": 123271, "taker_buy_base": 26116390.3, "taker_buy_quote": 5467639.44107 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.227, "high": 0.2279, "low": 0.2026, "close": 0.2096, "volume": 40887345.8, "close_time": 1760399999999, "quote_volume": 8682161.69614, "trades": 98457, "taker_buy_base": 19553619.5, "taker_buy_quote": 4153586.37091 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2096, "high": 0.2108, "low": 0.1769, "close": 0.1891, "volume": 40623815.0, "close_time": 1760486399999, "quote_volume": 7712858.51363, "trades": 61239, "taker_buy_base": 19408640.0, "taker_buy_quote": 3678523.43927 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.189, "high": 0.2009, "low": 0.1822, "close": 0.1827, "volume": 30077722.4, "close_time": 1760572799999, "quote_volume": 5746874.98155, "trades": 48478, "taker_buy_base": 14641336.4, "taker_buy_quote": 2798679.23492 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1828, "high": 0.2866, "low": 0.1755, "close": 0.2657, "volume": 168584669.9, "close_time": 1760659199999, "quote_volume": 39828144.76431, "trades": 426589, "taker_buy_base": 86632445.0, "taker_buy_quote": 20479760.01581 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2652, "high": 0.3429, "low": 0.2426, "close": 0.2817, "volume": 299561141.5, "close_time": 1760745599999, "quote_volume": 86080181.87531, "trades": 702867, "taker_buy_base": 151302581.1, "taker_buy_quote": 43603725.15775 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2814, "high": 0.2895, "low": 0.2437, "close": 0.2601, "volume": 54078130.3, "close_time": 1760831999999, "quote_volume": 14410134.83142, "trades": 145937, "taker_buy_base": 27422696.6, "taker_buy_quote": 7306619.40829 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.26, "high": 0.2632, "low": 0.2386, "close": 0.2478, "volume": 25305614.7, "close_time": 1760918399999, "quote_volume": 6252871.06797, "trades": 58312, "taker_buy_base": 12583061.0, "taker_buy_quote": 3107104.47358 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2477, "high": 0.2711, "low": 0.2322, "close": 0.2432, "volume": 35102226.6, "close_time": 1761004799999, "quote_volume": 8684235.75141, "trades": 68010, "taker_buy_base": 17847529.4, "taker_buy_quote": 4415130.63194 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2431, "high": 0.2552, "low": 0.2179, "close": 0.2239, "volume": 38762973.1, "close_time": 1761091199999, "quote_volume": 8974704.3318, "trades": 71990, "taker_buy_base": 19538051.1, "taker_buy_quote": 4523523.39943 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2237, "high": 0.2315, "low": 0.2026, "close": 0.2122, "volume": 42691953.1, "close_time": 1761177599999, "quote_volume": 9322822.78638, "trades": 63570, "taker_buy_base": 22534217.5, "taker_buy_quote": 4925919.68494 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2123, "high": 0.2493, "low": 0.2098, "close": 0.2391, "volume": 61693473.3, "close_time": 1761263999999, "quote_volume": 14479995.12476, "trades": 95898, "taker_buy_base": 31440492.3, "taker_buy_quote": 7376526.93243 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.2393, "high": 0.2473, "low": 0.2315, "close": 0.2415, "volume": 41074576.5, "close_time": 1761350399999, "quote_volume": 9819885.80024, "trades": 61334, "taker_buy_base": 20664843.4, "taker_buy_quote": 4941992.87132 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2415, "high": 0.307, "low": 0.2387, "close": 0.283, "volume": 107737305.1, "close_time": 1761436799999, "quote_volume": 29810768.0933, "trades": 185290, "taker_buy_base": 56301422.7, "taker_buy_quote": 15568877.50021 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2829, "high": 0.2959, "low": 0.2659, "close": 0.2804, "volume": 42759016.9, "close_time": 1761523199999, "quote_volume": 11895484.89163, "trades": 68821, "taker_buy_base": 20961848.2, "taker_buy_quote": 5848077.78887 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2803, "high": 0.2993, "low": 0.2556, "close": 0.2623, "volume": 35972153.7, "close_time": 1761609599999, "quote_volume": 9920722.03807, "trades": 72859, "taker_buy_base": 17786517.8, "taker_buy_quote": 4930435.16985 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2622, "high": 0.2627, "low": 0.2299, "close": 0.2379, "volume": 16508689.3, "close_time": 1761695999999, "quote_volume": 4031842.04562, "trades": 33123, "taker_buy_base": 8348685.8, "taker_buy_quote": 2038678.87721 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2378, "high": 0.2378, "low": 0.2166, "close": 0.2264, "volume": 24800113.1, "close_time": 1761782399999, "quote_volume": 5620655.96643, "trades": 30825, "taker_buy_base": 13026120.1, "taker_buy_quote": 2949048.74112 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2265, "high": 0.227, "low": 0.1977, "close": 0.2077, "volume": 24026800.7, "close_time": 1761868799999, "quote_volume": 5118340.42948, "trades": 30701, "taker_buy_base": 12699340.9, "taker_buy_quote": 2704282.61695 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2077, "high": 0.2316, "low": 0.2068, "close": 0.2143, "volume": 22752307.2, "close_time": 1761955199999, "quote_volume": 4980814.04488, "trades": 33140, "taker_buy_base": 11983414.9, "taker_buy_quote": 2625219.68371 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2142, "high": 0.2311, "low": 0.2137, "close": 0.2305, "volume": 20147612.2, "close_time": 1762041599999, "quote_volume": 4516554.76822, "trades": 34189, "taker_buy_base": 10836030.3, "taker_buy_quote": 2428430.84166 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2303, "high": 0.231, "low": 0.2148, "close": 0.2191, "volume": 16698270.9, "close_time": 1762127999999, "quote_volume": 3708192.65037, "trades": 29274, "taker_buy_base": 8293434.5, "taker_buy_quote": 1842184.00552 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.219, "high": 0.2191, "low": 0.1818, "close": 0.1883, "volume": 32408872.4, "close_time": 1762214399999, "quote_volume": 6349207.47295, "trades": 36287, "taker_buy_base": 16934597.8, "taker_buy_quote": 3316287.59449 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1883, "high": 0.2064, "low": 0.1794, "close": 0.1897, "volume": 43692830.7, "close_time": 1762300799999, "quote_volume": 8332992.14647, "trades": 63183, "taker_buy_base": 21932780.9, "taker_buy_quote": 4184747.47195 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1898, "high": 0.2008, "low": 0.1778, "close": 0.197, "volume": 22630194.6, "close_time": 1762387199999, "quote_volume": 4304384.18922, "trades": 36251, "taker_buy_base": 10889614.7, "taker_buy_quote": 2069152.32829 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.197, "high": 0.214, "low": 0.1918, "close": 0.1951, "volume": 35203657.4, "close_time": 1762473599999, "quote_volume": 7093473.86857, "trades": 58920, "taker_buy_base": 17630912.1, "taker_buy_quote": 3556842.83218 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.195, "high": 0.219, "low": 0.1862, "close": 0.2083, "volume": 26017146.9, "close_time": 1762559999999, "quote_volume": 5192835.50041, "trades": 45964, "taker_buy_base": 12847522.9, "taker_buy_quote": 2561313.36532 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2082, "high": 0.219, "low": 0.197, "close": 0.204, "volume": 14751075.5, "close_time": 1762646399999, "quote_volume": 3047974.83992, "trades": 22377, "taker_buy_base": 7429494.0, "taker_buy_quote": 1536034.9141 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2039, "high": 0.2064, "low": 0.1926, "close": 0.2048, "volume": 9329064.6, "close_time": 1762732799999, "quote_volume": 1862774.06344, "trades": 22002, "taker_buy_base": 4852040.0, "taker_buy_quote": 968779.01859 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2048, "high": 0.2109, "low": 0.1952, "close": 0.2017, "volume": 11371220.8, "close_time": 1762819199999, "quote_volume": 2294280.59982, "trades": 25910, "taker_buy_base": 5837449.7, "taker_buy_quote": 1177255.50854 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.2017, "high": 0.2038, "low": 0.1837, "close": 0.1844, "volume": 11635977.6, "close_time": 1762905599999, "quote_volume": 2245852.41281, "trades": 25320, "taker_buy_base": 5781185.0, "taker_buy_quote": 1116848.6378 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1845, "high": 0.1918, "low": 0.1762, "close": 0.1811, "volume": 10789560.0, "close_time": 1762991999999, "quote_volume": 1995245.4281, "trades": 18944, "taker_buy_base": 5370384.7, "taker_buy_quote": 992270.4786 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.181, "high": 0.1855, "low": 0.1664, "close": 0.1733, "volume": 17131479.8, "close_time": 1763078399999, "quote_volume": 3021260.79716, "trades": 24714, "taker_buy_base": 9143588.6, "taker_buy_quote": 1611084.12795 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1732, "high": 0.1737, "low": 0.1578, "close": 0.1614, "volume": 18355441.4, "close_time": 1763164799999, "quote_volume": 3009951.55016, "trades": 36297, "taker_buy_base": 8766565.8, "taker_buy_quote": 1437230.9077 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1615, "high": 0.1687, "low": 0.1598, "close": 0.162, "volume": 7697573.0, "close_time": 1763251199999, "quote_volume": 1262427.14924, "trades": 12178, "taker_buy_base": 3564215.1, "taker_buy_quote": 584415.66057 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.162, "high": 0.1624, "low": 0.1499, "close": 0.1578, "volume": 11168524.7, "close_time": 1763337599999, "quote_volume": 1747695.76249, "trades": 19544, "taker_buy_base": 5567827.3, "taker_buy_quote": 871401.68389 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1577, "high": 0.1616, "low": 0.1503, "close": 0.1528, "volume": 17997648.4, "close_time": 1763423999999, "quote_volume": 2805556.10265, "trades": 30707, "taker_buy_base": 9259308.7, "taker_buy_quote": 1443295.73983 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1528, "high": 0.1588, "low": 0.1487, "close": 0.1555, "volume": 14516327.9, "close_time": 1763510399999, "quote_volume": 2236485.18618, "trades": 20911, "taker_buy_base": 6884110.6, "taker_buy_quote": 1060891.50776 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1554, "high": 0.1559, "low": 0.1425, "close": 0.1517, "volume": 15010788.4, "close_time": 1763596799999, "quote_volume": 2244532.82863, "trades": 20540, "taker_buy_base": 7634323.9, "taker_buy_quote": 1141499.40076 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1516, "high": 0.1548, "low": 0.1415, "close": 0.1453, "volume": 15202468.0, "close_time": 1763683199999, "quote_volume": 2262439.98857, "trades": 20479, "taker_buy_base": 7764415.7, "taker_buy_quote": 1155778.4651 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1453, "high": 0.189, "low": 0.1258, "close": 0.1545, "volume": 89809659.0, "close_time": 1763769599999, "quote_volume": 13828247.92765, "trades": 142838, "taker_buy_base": 45842673.4, "taker_buy_quote": 7073507.69215 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1545, "high": 0.1669, "low": 0.1424, "close": 0.1462, "volume": 69206493.2, "close_time": 1763855999999, "quote_volume": 10683683.82702, "trades": 88214, "taker_buy_base": 35954960.0, "taker_buy_quote": 5557169.26088 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1462, "high": 0.1484, "low": 0.1407, "close": 0.1425, "volume": 14933001.4, "close_time": 1763942399999, "quote_volume": 2149657.02552, "trades": 17261, "taker_buy_base": 7726109.8, "taker_buy_quote": 1113577.31736 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1424, "high": 0.168, "low": 0.1412, "close": 0.1532, "volume": 54200553.6, "close_time": 1764028799999, "quote_volume": 8159748.80147, "trades": 61340, "taker_buy_base": 26447450.8, "taker_buy_quote": 3979081.31691 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1533, "high": 0.1548, "low": 0.1464, "close": 0.1534, "volume": 13489882.0, "close_time": 1764115199999, "quote_volume": 2034451.23551, "trades": 13245, "taker_buy_base": 6591116.1, "taker_buy_quote": 993730.16805 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1534, "high": 0.1539, "low": 0.1451, "close": 0.1508, "volume": 10506628.0, "close_time": 1764201599999, "quote_volume": 1572975.93964, "trades": 13168, "taker_buy_base": 5512129.5, "taker_buy_quote": 825805.2186 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1508, "high": 0.1645, "low": 0.1487, "close": 0.1571, "volume": 20737292.8, "close_time": 1764287999999, "quote_volume": 3228810.40419, "trades": 23015, "taker_buy_base": 10669093.7, "taker_buy_quote": 1660495.04687 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.157, "high": 0.1572, "low": 0.1472, "close": 0.1495, "volume": 8493391.7, "close_time": 1764374399999, "quote_volume": 1290354.0513, "trades": 12132, "taker_buy_base": 4073416.4, "taker_buy_quote": 618643.68075 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1494, "high": 0.1517, "low": 0.1443, "close": 0.1458, "volume": 4940063.3, "close_time": 1764460799999, "quote_volume": 732292.66648, "trades": 7279, "taker_buy_base": 2300042.1, "taker_buy_quote": 340896.56379 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1459, "high": 0.1461, "low": 0.1408, "close": 0.1418, "volume": 5725889.1, "close_time": 1764547199999, "quote_volume": 823914.98465, "trades": 9467, "taker_buy_base": 2871316.1, "taker_buy_quote": 413255.02788 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1418, "high": 0.1436, "low": 0.1285, "close": 0.1422, "volume": 16444709.9, "close_time": 1764633599999, "quote_volume": 2213729.06534, "trades": 22232, "taker_buy_base": 8842184.5, "taker_buy_quote": 1191002.57287 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1422, "high": 0.146, "low": 0.1332, "close": 0.1441, "volume": 20885739.9, "close_time": 1764719999999, "quote_volume": 2927069.98764, "trades": 26093, "taker_buy_base": 10159038.0, "taker_buy_quote": 1423188.22623 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1441, "high": 0.15, "low": 0.1416, "close": 0.1453, "volume": 13799678.9, "close_time": 1764806399999, "quote_volume": 2000085.84338, "trades": 16420, "taker_buy_base": 7180662.0, "taker_buy_quote": 1041644.70913 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1453, "high": 0.1566, "low": 0.1444, "close": 0.1459, "volume": 30324969.0, "close_time": 1764892799999, "quote_volume": 4575309.6277, "trades": 36874, "taker_buy_base": 15381978.7, "taker_buy_quote": 2320615.69834 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1458, "high": 0.1469, "low": 0.1347, "close": 0.1399, "volume": 10426396.3, "close_time": 1764979199999, "quote_volume": 1465779.03732, "trades": 12751, "taker_buy_base": 5097212.8, "taker_buy_quote": 716264.7621 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1399, "high": 0.1463, "low": 0.136, "close": 0.1391, "volume": 6312568.1, "close_time": 1765065599999, "quote_volume": 880605.16323, "trades": 8697, "taker_buy_base": 3092702.2, "taker_buy_quote": 431874.67866 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1391, "high": 0.1398, "low": 0.1306, "close": 0.1338, "volume": 6232045.5, "close_time": 1765151999999, "quote_volume": 845691.59476, "trades": 7704, "taker_buy_base": 2994206.1, "taker_buy_quote": 405993.15515 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1337, "high": 0.1382, "low": 0.1326, "close": 0.1351, "volume": 6246367.4, "close_time": 1765238399999, "quote_volume": 847628.1626, "trades": 5675, "taker_buy_base": 3095773.2, "taker_buy_quote": 420337.92877 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1351, "high": 0.1405, "low": 0.1331, "close": 0.1378, "volume": 7898660.0, "close_time": 1765324799999, "quote_volume": 1080140.23279, "trades": 7044, "taker_buy_base": 4264104.0, "taker_buy_quote": 582802.70915 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1378, "high": 0.1388, "low": 0.1318, "close": 0.1339, "volume": 7263748.9, "close_time": 1765411199999, "quote_volume": 982574.14624, "trades": 7577, "taker_buy_base": 3626015.1, "taker_buy_quote": 490655.65046 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1338, "high": 0.1347, "low": 0.128, "close": 0.1308, "volume": 8770682.1, "close_time": 1765497599999, "quote_volume": 1144078.15424, "trades": 8694, "taker_buy_base": 4501162.5, "taker_buy_quote": 587512.12846 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1308, "high": 0.131, "low": 0.1238, "close": 0.1263, "volume": 6408678.9, "close_time": 1765583999999, "quote_volume": 818483.12018, "trades": 5872, "taker_buy_base": 2983764.7, "taker_buy_quote": 381379.04848 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1265, "high": 0.127, "low": 0.1227, "close": 0.1259, "volume": 3824937.8, "close_time": 1765670399999, "quote_volume": 478733.84324, "trades": 4524, "taker_buy_base": 1700526.6, "taker_buy_quote": 212977.68096 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1259, "high": 0.126, "low": 0.117, "close": 0.1181, "volume": 7217919.2, "close_time": 1765756799999, "quote_volume": 876406.24163, "trades": 7364, "taker_buy_base": 3772731.5, "taker_buy_quote": 457680.08732 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1186, "high": 0.1198, "low": 0.1065, "close": 0.1113, "volume": 8696462.0, "close_time": 1765843199999, "quote_volume": 977843.775, "trades": 6815, "taker_buy_base": 4359563.4, "taker_buy_quote": 489660.59524 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1055, "close": 0.1089, "volume": 8080396.3, "close_time": 1765929599999, "quote_volume": 872436.92238, "trades": 5677, "taker_buy_base": 4331776.9, "taker_buy_quote": 467960.76752 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1006, "close": 0.101, "volume": 9368846.2, "close_time": 1766015999999, "quote_volume": 979293.63062, "trades": 5407, "taker_buy_base": 4587675.5, "taker_buy_quote": 479378.88771 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.101, "high": 0.1027, "low": 0.0941, "close": 0.0956, "volume": 15746783.9, "close_time": 1766102399999, "quote_volume": 1549007.52133, "trades": 9806, "taker_buy_base": 8040457.0, "taker_buy_quote": 790951.62082 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0956, "high": 0.1028, "low": 0.0951, "close": 0.1013, "volume": 11632182.1, "close_time": 1766188799999, "quote_volume": 1157833.98008, "trades": 8238, "taker_buy_base": 5542666.8, "taker_buy_quote": 551424.53997 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1014, "high": 0.1102, "low": 0.1012, "close": 0.1058, "volume": 22204159.0, "close_time": 1766275199999, "quote_volume": 2335773.55406, "trades": 13911, "taker_buy_base": 12391275.9, "taker_buy_quote": 1302175.13322 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1059, "high": 0.1062, "low": 0.0988, "close": 0.1, "volume": 8075073.2, "close_time": 1766361599999, "quote_volume": 823837.80275, "trades": 4758, "taker_buy_base": 4108385.1, "taker_buy_quote": 419025.03716 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1001, "high": 0.102, "low": 0.0983, "close": 0.1003, "volume": 7182709.8, "close_time": 1766447999999, "quote_volume": 719309.43134, "trades": 4595, "taker_buy_base": 3361803.0, "taker_buy_quote": 336786.63056 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1003, "high": 0.1024, "low": 0.0983, "close": 0.1023, "volume": 9712699.4, "close_time": 1766534399999, "quote_volume": 973464.13896, "trades": 6743, "taker_buy_base": 4707437.1, "taker_buy_quote": 471770.32776 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1024, "high": 0.1407, "low": 0.0994, "close": 0.118, "volume": 109267390.7, "close_time": 1766620799999, "quote_volume": 13080431.58617, "trades": 90607, "taker_buy_base": 55421033.4, "taker_buy_quote": 6625378.97984 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.118, "high": 0.1484, "low": 0.1119, "close": 0.1312, "volume": 80453451.7, "close_time": 1766707199999, "quote_volume": 10475822.80676, "trades": 77028, "taker_buy_base": 39914416.6, "taker_buy_quote": 5199228.64548 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1311, "high": 0.1352, "low": 0.1179, "close": 0.1198, "volume": 24178791.1, "close_time": 1766793599999, "quote_volume": 3012422.74672, "trades": 22356, "taker_buy_base": 12133069.7, "taker_buy_quote": 1507906.89845 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1199, "high": 0.1251, "low": 0.1164, "close": 0.1182, "volume": 12119577.5, "close_time": 1766879999999, "quote_volume": 1451836.45547, "trades": 9921, "taker_buy_base": 5696274.7, "taker_buy_quote": 683651.39463 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1181, "high": 0.1181, "low": 0.109, "close": 0.11, "volume": 7004059.4, "close_time": 1766966399999, "quote_volume": 792096.25653, "trades": 6705, "taker_buy_base": 3179969.9, "taker_buy_quote": 359175.20776 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.11, "high": 0.1495, "low": 0.1097, "close": 0.1237, "volume": 92660234.8, "close_time": 1767052799999, "quote_volume": 12204886.70972, "trades": 83158, "taker_buy_base": 45857552.3, "taker_buy_quote": 6035768.47246 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1236, "high": 0.1249, "low": 0.1149, "close": 0.1187, "volume": 22335594.5, "close_time": 1767139199999, "quote_volume": 2667859.17637, "trades": 21743, "taker_buy_base": 10787641.9, "taker_buy_quote": 1290177.79231 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1188, "high": 0.1188, "low": 0.1097, "close": 0.1115, "volume": 7547109.2, "close_time": 1767225599999, "quote_volume": 857922.92969, "trades": 7690, "taker_buy_base": 3450427.3, "taker_buy_quote": 392573.44297 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1114, "high": 0.1194, "low": 0.111, "close": 0.1144, "volume": 15761477.1, "close_time": 1767311999999, "quote_volume": 1815727.01844, "trades": 14046, "taker_buy_base": 8179292.9, "taker_buy_quote": 943909.84282 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1144, "high": 0.1188, "low": 0.1125, "close": 0.1183, "volume": 9353980.7, "close_time": 1767398399999, "quote_volume": 1087985.5328, "trades": 8469, "taker_buy_base": 5024881.6, "taker_buy_quote": 584782.0658 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1183, "high": 0.1304, "low": 0.1181, "close": 0.1227, "volume": 19647836.9, "close_time": 1767484799999, "quote_volume": 2426253.12933, "trades": 19079, "taker_buy_base": 9671657.5, "taker_buy_quote": 1195085.59771 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1227, "high": 0.1253, "low": 0.118, "close": 0.1223, "volume": 9050877.0, "close_time": 1767571199999, "quote_volume": 1099677.25113, "trades": 7216, "taker_buy_base": 4546990.2, "taker_buy_quote": 553021.92125 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1223, "high": 0.1241, "low": 0.1185, "close": 0.1236, "volume": 11308975.8, "close_time": 1767657599999, "quote_volume": 1375480.99388, "trades": 7915, "taker_buy_base": 5107771.3, "taker_buy_quote": 622084.80863 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1235, "high": 0.1249, "low": 0.1177, "close": 0.1232, "volume": 11817315.3, "close_time": 1767743999999, "quote_volume": 1442991.60533, "trades": 8226, "taker_buy_base": 5935619.6, "taker_buy_quote": 724680.85453 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1231, "high": 0.1326, "low": 0.1174, "close": 0.1185, "volume": 19167049.1, "close_time": 1767830399999, "quote_volume": 2365985.5743, "trades": 18143, "taker_buy_base": 9792121.9, "taker_buy_quote": 1209337.52328 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1185, "high": 0.119, "low": 0.1135, "close": 0.1162, "volume": 8223776.2, "close_time": 1767916799999, "quote_volume": 951183.68115, "trades": 8148, "taker_buy_base": 4184109.4, "taker_buy_quote": 484013.57563 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1162, "high": 0.1168, "low": 0.1135, "close": 0.1163, "volume": 6269508.1, "close_time": 1768003199999, "quote_volume": 723594.77677, "trades": 5266, "taker_buy_base": 3029466.7, "taker_buy_quote": 349550.42127 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1164, "high": 0.1189, "low": 0.1144, "close": 0.1165, "volume": 4399079.3, "close_time": 1768089599999, "quote_volume": 514009.70524, "trades": 3412, "taker_buy_base": 2408606.3, "taker_buy_quote": 281627.27306 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1165, "high": 0.1177, "low": 0.112, "close": 0.1133, "volume": 3765547.4, "close_time": 1768175999999, "quote_volume": 436487.67931, "trades": 2685, "taker_buy_base": 1842079.9, "taker_buy_quote": 213506.65803 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1133, "high": 0.1147, "low": 0.1084, "close": 0.1091, "volume": 6556080.9, "close_time": 1768262399999, "quote_volume": 728014.74947, "trades": 4728, "taker_buy_base": 3468081.0, "taker_buy_quote": 385532.95555 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1091, "high": 0.1162, "low": 0.1091, "close": 0.1152, "volume": 7436508.7, "close_time": 1768348799999, "quote_volume": 841190.43276, "trades": 5446, "taker_buy_base": 3730239.0, "taker_buy_quote": 421881.80465 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1153, "high": 0.122, "low": 0.1152, "close": 0.1197, "volume": 13163939.8, "close_time": 1768435199999, "quote_volume": 1570636.82486, "trades": 8768, "taker_buy_base": 6595629.8, "taker_buy_quote": 787443.88442 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1199, "high": 0.1209, "low": 0.1113, "close": 0.1135, "volume": 11003629.6, "close_time": 1768521599999, "quote_volume": 1275257.07995, "trades": 6741, "taker_buy_base": 5651001.4, "taker_buy_quote": 655304.07101 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1135, "high": 0.1161, "low": 0.1115, "close": 0.1159, "volume": 5537707.3, "close_time": 1768607999999, "quote_volume": 628490.50999, "trades": 4443, "taker_buy_base": 2729747.2, "taker_buy_quote": 309764.53688 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1158, "high": 0.1198, "low": 0.1128, "close": 0.1179, "volume": 7126519.6, "close_time": 1768694399999, "quote_volume": 828985.17235, "trades": 5469, "taker_buy_base": 3859533.5, "taker_buy_quote": 449148.40673 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1178, "high": 0.1271, "low": 0.1111, "close": 0.1112, "volume": 20538259.8, "close_time": 1768780799999, "quote_volume": 2431968.31116, "trades": 16251, "taker_buy_base": 10750667.3, "taker_buy_quote": 1275600.26766 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1112, "high": 0.1112, "low": 0.0997, "close": 0.1043, "volume": 14404351.4, "close_time": 1768867199999, "quote_volume": 1509543.57014, "trades": 10256, "taker_buy_base": 7039555.8, "taker_buy_quote": 737040.59852 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1042, "high": 0.1046, "low": 0.0969, "close": 0.0977, "volume": 8029430.5, "close_time": 1768953599999, "quote_volume": 807726.06382, "trades": 5345, "taker_buy_base": 3709651.2, "taker_buy_quote": 373600.68064 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0978, "high": 0.1033, "low": 0.0975, "close": 0.1011, "volume": 10078489.9, "close_time": 1769039999999, "quote_volume": 1016361.14362, "trades": 5945, "taker_buy_base": 5247099.0, "taker_buy_quote": 529075.07328 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1012, "high": 0.106, "low": 0.0994, "close": 0.103, "volume": 13388236.4, "close_time": 1769126399999, "quote_volume": 1369850.617, "trades": 7136, "taker_buy_base": 7081011.6, "taker_buy_quote": 724608.53014 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1029, "high": 0.1102, "low": 0.1029, "close": 0.1045, "volume": 23562740.0, "close_time": 1769212799999, "quote_volume": 2511270.74405, "trades": 12814, "taker_buy_base": 12060845.2, "taker_buy_quote": 1284903.78891 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1044, "high": 0.1157, "low": 0.1033, "close": 0.1144, "volume": 34418669.4, "close_time": 1769299199999, "quote_volume": 3777710.81367, "trades": 17469, "taker_buy_base": 17762163.7, "taker_buy_quote": 1948756.78515 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1144, "high": 0.2077, "low": 0.1127, "close": 0.1513, "volume": 312342318.2, "close_time": 1769385599999, "quote_volume": 50483518.51178, "trades": 376006, "taker_buy_base": 158154960.9, "taker_buy_quote": 25549791.83296 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1513, "high": 0.174, "low": 0.1279, "close": 0.1446, "volume": 133753016.0, "close_time": 1769471999999, "quote_volume": 19178158.44328, "trades": 172788, "taker_buy_base": 66589112.4, "taker_buy_quote": 9591465.44933 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1444, "high": 0.151, "low": 0.1248, "close": 0.1313, "volume": 42494727.8, "close_time": 1769558399999, "quote_volume": 5772093.1474, "trades": 44540, "taker_buy_base": 20521150.1, "taker_buy_quote": 2786554.09052 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1313, "high": 0.1388, "low": 0.1255, "close": 0.1271, "volume": 47985021.6, "close_time": 1769644799999, "quote_volume": 6371368.59535, "trades": 42037, "taker_buy_base": 21776907.4, "taker_buy_quote": 2883271.16628 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1271, "high": 0.1271, "low": 0.1106, "close": 0.115, "volume": 22403324.8, "close_time": 1769731199999, "quote_volume": 2660998.91776, "trades": 17074, "taker_buy_base": 11161390.2, "taker_buy_quote": 1322300.47404 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1149, "high": 0.1359, "low": 0.109, "close": 0.1225, "volume": 59433198.5, "close_time": 1769817599999, "quote_volume": 7250418.82553, "trades": 45722, "taker_buy_base": 30935914.9, "taker_buy_quote": 3775416.55757 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1223, "high": 0.1237, "low": 0.0971, "close": 0.1031, "volume": 43519583.7, "close_time": 1769903999999, "quote_volume": 4844625.06577, "trades": 30248, "taker_buy_base": 21595646.4, "taker_buy_quote": 2404266.6908 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1031, "high": 0.1204, "low": 0.0946, "close": 0.0959, "volume": 58208705.5, "close_time": 1769990399999, "quote_volume": 6190937.576, "trades": 43992, "taker_buy_base": 29471805.0, "taker_buy_quote": 3135191.48079 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0959, "high": 0.1075, "low": 0.0915, "close": 0.1006, "volume": 31836418.6, "close_time": 1770076799999, "quote_volume": 3139238.78913, "trades": 23716, "taker_buy_base": 16504563.4, "taker_buy_quote": 1630494.4484 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1006, "high": 0.1023, "low": 0.0923, "close": 0.0939, "volume": 15771387.9, "close_time": 1770163199999, "quote_volume": 1537950.8995, "trades": 13035, "taker_buy_base": 8008603.5, "taker_buy_quote": 781002.80502 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0939, "high": 0.101, "low": 0.0924, "close": 0.0938, "volume": 16456892.2, "close_time": 1770249599999, "quote_volume": 1578511.57304, "trades": 11865, "taker_buy_base": 8613761.7, "taker_buy_quote": 826462.76662 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0937, "high": 0.1018, "low": 0.0815, "close": 0.0827, "volume": 26873301.3, "close_time": 1770335999999, "quote_volume": 2527939.76461, "trades": 21957, "taker_buy_base": 13676078.7, "taker_buy_quote": 1289551.87063 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0828, "high": 0.0913, "low": 0.0732, "close": 0.0879, "volume": 19851815.3, "close_time": 1770422399999, "quote_volume": 1640248.90915, "trades": 18159, "taker_buy_base": 9984915.7, "taker_buy_quote": 824155.23658 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0879, "high": 0.0965, "low": 0.0849, "close": 0.0893, "volume": 23075125.1, "close_time": 1770508799999, "quote_volume": 2085246.35274, "trades": 17387, "taker_buy_base": 12268329.6, "taker_buy_quote": 1109088.08915 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0892, "high": 0.0913, "low": 0.0859, "close": 0.0863, "volume": 5966085.6, "close_time": 1770595199999, "quote_volume": 526322.63627, "trades": 5120, "taker_buy_base": 3017012.0, "taker_buy_quote": 266023.50752 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0865, "high": 0.0941, "low": 0.0813, "close": 0.0907, "volume": 20497845.5, "close_time": 1770681599999, "quote_volume": 1831873.29004, "trades": 17980, "taker_buy_base": 10616435.0, "taker_buy_quote": 950243.2833 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0907, "high": 0.0983, "low": 0.0868, "close": 0.094, "volume": 34724946.9, "close_time": 1770767999999, "quote_volume": 3184131.90926, "trades": 27955, "taker_buy_base": 18245396.5, "taker_buy_quote": 1675503.23247 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0939, "high": 0.0962, "low": 0.0878, "close": 0.093, "volume": 25524440.9, "close_time": 1770854399999, "quote_volume": 2349193.47829, "trades": 22649, "taker_buy_base": 12360265.8, "taker_buy_quote": 1137821.9657 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0931, "high": 0.0981, "low": 0.09, "close": 0.0953, "volume": 18738428.6, "close_time": 1770940799999, "quote_volume": 1765721.54123, "trades": 14729, "taker_buy_base": 9297852.2, "taker_buy_quote": 877355.15175 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0953, "high": 0.12, "low": 0.0933, "close": 0.1006, "volume": 104697077.3, "close_time": 1771027199999, "quote_volume": 11280985.18245, "trades": 107969, "taker_buy_base": 52833246.1, "taker_buy_quote": 5695091.92815 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1005, "high": 0.1096, "low": 0.099, "close": 0.1016, "volume": 19959518.4, "close_time": 1771113599999, "quote_volume": 2050660.96444, "trades": 22613, "taker_buy_base": 9755940.4, "taker_buy_quote": 1002622.83259 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1015, "high": 0.1027, "low": 0.0957, "close": 0.099, "volume": 10856873.5, "close_time": 1771199999999, "quote_volume": 1081093.79766, "trades": 11053, "taker_buy_base": 5333201.8, "taker_buy_quote": 531422.7452 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0989, "high": 0.0993, "low": 0.0964, "close": 0.0979, "volume": 5608567.1, "close_time": 1771286399999, "quote_volume": 549887.96414, "trades": 5300, "taker_buy_base": 2589782.2, "taker_buy_quote": 253953.03035 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0979, "high": 0.0985, "low": 0.0936, "close": 0.098, "volume": 4989561.3, "close_time": 1771372799999, "quote_volume": 479964.81762, "trades": 6077, "taker_buy_base": 2521671.2, "taker_buy_quote": 242588.28314 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0981, "high": 0.1011, "low": 0.0929, "close": 0.0934, "volume": 11848064.5, "close_time": 1771459199999, "quote_volume": 1167920.38612, "trades": 9708, "taker_buy_base": 5722260.6, "taker_buy_quote": 564126.64777 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0935, "high": 0.0951, "low": 0.0872, "close": 0.0901, "volume": 8784131.6, "close_time": 1771545599999, "quote_volume": 794907.7119, "trades": 6759, "taker_buy_base": 4208239.2, "taker_buy_quote": 380968.81772 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0901, "high": 0.0958, "low": 0.0892, "close": 0.0932, "volume": 11393966.4, "close_time": 1771631999999, "quote_volume": 1061238.18191, "trades": 9625, "taker_buy_base": 5929440.4, "taker_buy_quote": 552264.71074 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0898, "close": 0.0899, "volume": 4502222.5, "close_time": 1771718399999, "quote_volume": 410982.43075, "trades": 3395, "taker_buy_base": 2452365.5, "taker_buy_quote": 223861.47546 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0852, "close": 0.0862, "volume": 6995037.4, "close_time": 1771804799999, "quote_volume": 612754.89764, "trades": 5233, "taker_buy_base": 3507949.9, "taker_buy_quote": 307529.00393 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0862, "high": 0.0875, "low": 0.0814, "close": 0.0841, "volume": 6197322.5, "close_time": 1771891199999, "quote_volume": 523479.1577, "trades": 4596, "taker_buy_base": 3185671.7, "taker_buy_quote": 269217.11152 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0844, "high": 0.0848, "low": 0.08, "close": 0.0827, "volume": 7096542.5, "close_time": 1771977599999, "quote_volume": 583504.269, "trades": 3718, "taker_buy_base": 3549690.4, "taker_buy_quote": 292233.13856 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0827, "high": 0.0898, "low": 0.0825, "close": 0.0869, "volume": 14166834.0, "close_time": 1772063999999, "quote_volume": 1234989.70112, "trades": 8172, "taker_buy_base": 6027241.9, "taker_buy_quote": 524402.25113 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0871, "high": 0.0944, "low": 0.0815, "close": 0.0884, "volume": 23627930.0, "close_time": 1772150399999, "quote_volume": 2071110.06269, "trades": 18205, "taker_buy_base": 11168653.8, "taker_buy_quote": 980671.39877 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0884, "high": 0.0921, "low": 0.0856, "close": 0.0874, "volume": 22778198.4, "close_time": 1772236799999, "quote_volume": 2035949.2712, "trades": 21337, "taker_buy_base": 11676687.3, "taker_buy_quote": 1044525.05533 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0875, "high": 0.089, "low": 0.08, "close": 0.0854, "volume": 8497424.9, "close_time": 1772323199999, "quote_volume": 713018.1552, "trades": 6040, "taker_buy_base": 4182239.9, "taker_buy_quote": 351406.08159 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0858, "high": 0.0884, "low": 0.0818, "close": 0.084, "volume": 7190916.6, "close_time": 1772409599999, "quote_volume": 613569.79076, "trades": 4530, "taker_buy_base": 3744088.8, "taker_buy_quote": 319187.58127 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.084, "high": 0.0875, "low": 0.0825, "close": 0.0845, "volume": 6125154.5, "close_time": 1772495999999, "quote_volume": 519801.92192, "trades": 3737, "taker_buy_base": 3249202.1, "taker_buy_quote": 275780.27396 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0814, "close": 0.0823, "volume": 5055548.7, "close_time": 1772582399999, "quote_volume": 419226.79712, "trades": 3428, "taker_buy_base": 2771890.0, "taker_buy_quote": 229918.91421 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0823, "high": 0.0856, "low": 0.0804, "close": 0.0845, "volume": 9869704.1, "close_time": 1772668799999, "quote_volume": 821492.46615, "trades": 6958, "taker_buy_base": 4982438.6, "taker_buy_quote": 414767.38438 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0845, "high": 0.0873, "low": 0.0827, "close": 0.0845, "volume": 7642378.5, "close_time": 1772755199999, "quote_volume": 651876.08866, "trades": 6243, "taker_buy_base": 3751233.1, "taker_buy_quote": 320151.80123 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0845, "high": 0.0858, "low": 0.0817, "close": 0.0828, "volume": 8286171.2, "close_time": 1772841599999, "quote_volume": 692829.44971, "trades": 7070, "taker_buy_base": 3886176.8, "taker_buy_quote": 325293.85719 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.083, "high": 0.0831, "low": 0.0804, "close": 0.0816, "volume": 1865574.1, "close_time": 1772927999999, "quote_volume": 152025.49025, "trades": 2238, "taker_buy_base": 918362.5, "taker_buy_quote": 74819.59187 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0815, "high": 0.0824, "low": 0.0794, "close": 0.0801, "volume": 5110411.4, "close_time": 1773014399999, "quote_volume": 411829.63246, "trades": 4390, "taker_buy_base": 2748473.3, "taker_buy_quote": 221369.69318 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0801, "high": 0.0851, "low": 0.08, "close": 0.0837, "volume": 7360398.3, "close_time": 1773100799999, "quote_volume": 609997.57084, "trades": 6656, "taker_buy_base": 3608230.9, "taker_buy_quote": 298929.8667 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0837, "high": 0.0871, "low": 0.083, "close": 0.0843, "volume": 8112710.0, "close_time": 1773187199999, "quote_volume": 690515.35601, "trades": 5909, "taker_buy_base": 3454617.3, "taker_buy_quote": 294479.4225 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0843, "high": 0.086, "low": 0.0832, "close": 0.0849, "volume": 3717574.4, "close_time": 1773273599999, "quote_volume": 314811.02615, "trades": 4996, "taker_buy_base": 1940103.2, "taker_buy_quote": 164195.59654 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.085, "high": 0.0874, "low": 0.0834, "close": 0.0846, "volume": 6192092.6, "close_time": 1773359999999, "quote_volume": 526594.80973, "trades": 4781, "taker_buy_base": 3160330.3, "taker_buy_quote": 268750.16645 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0846, "high": 0.0868, "low": 0.084, "close": 0.0844, "volume": 3020702.3, "close_time": 1773446399999, "quote_volume": 258082.00693, "trades": 3463, "taker_buy_base": 1472991.5, "taker_buy_quote": 125820.25362 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0822, "close": 0.0832, "volume": 3867358.5, "close_time": 1773532799999, "quote_volume": 323460.79295, "trades": 3881, "taker_buy_base": 2132760.2, "taker_buy_quote": 178532.53423 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0833, "high": 0.0891, "low": 0.0787, "close": 0.0802, "volume": 30754880.7, "close_time": 1773619199999, "quote_volume": 2516527.68713, "trades": 29337, "taker_buy_base": 16277045.2, "taker_buy_quote": 1329093.87238 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0802, "high": 0.0835, "low": 0.0792, "close": 0.0826, "volume": 18212908.2, "close_time": 1773705599999, "quote_volume": 1480318.40853, "trades": 17751, "taker_buy_base": 10566481.8, "taker_buy_quote": 858995.40698 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0827, "high": 0.0835, "low": 0.0803, "close": 0.083, "volume": 7571253.1, "close_time": 1773791999999, "quote_volume": 621283.03517, "trades": 10654, "taker_buy_base": 3825889.7, "taker_buy_quote": 314064.07433 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.083, "high": 0.084, "low": 0.0778, "close": 0.0793, "volume": 7495838.1, "close_time": 1773878399999, "quote_volume": 608653.52873, "trades": 10990, "taker_buy_base": 3823899.5, "taker_buy_quote": 310141.43372 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0792, "high": 0.0797, "low": 0.0767, "close": 0.0776, "volume": 3935984.3, "close_time": 1773964799999, "quote_volume": 307577.66266, "trades": 5092, "taker_buy_base": 2011825.1, "taker_buy_quote": 157347.80676 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0776, "high": 0.0785, "low": 0.0759, "close": 0.0775, "volume": 3477734.0, "close_time": 1774051199999, "quote_volume": 268779.05831, "trades": 4471, "taker_buy_base": 1479419.2, "taker_buy_quote": 114506.57774 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0774, "high": 0.0779, "low": 0.0757, "close": 0.0764, "volume": 3643749.4, "close_time": 1774137599999, "quote_volume": 279059.7121, "trades": 4152, "taker_buy_base": 2350530.2, "taker_buy_quote": 180039.92556 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0763, "high": 0.0764, "low": 0.0719, "close": 0.0727, "volume": 5614217.8, "close_time": 1774223999999, "quote_volume": 418550.27699, "trades": 6486, "taker_buy_base": 2974967.3, "taker_buy_quote": 221892.36824 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0728, "high": 0.0766, "low": 0.0714, "close": 0.076, "volume": 7633110.2, "close_time": 1774310399999, "quote_volume": 565528.33917, "trades": 8640, "taker_buy_base": 3874910.5, "taker_buy_quote": 287242.14234 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0759, "high": 0.0759, "low": 0.074, "close": 0.0752, "volume": 5338767.1, "close_time": 1774396799999, "quote_volume": 400524.41759, "trades": 4348, "taker_buy_base": 2517291.8, "taker_buy_quote": 188968.27134 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0752, "high": 0.0878, "low": 0.0738, "close": 0.0791, "volume": 38823219.9, "close_time": 1774483199999, "quote_volume": 3141482.70411, "trades": 35874, "taker_buy_base": 20443403.6, "taker_buy_quote": 1657172.71403 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.079, "high": 0.0797, "low": 0.0718, "close": 0.0721, "volume": 15145412.0, "close_time": 1774569599999, "quote_volume": 1131697.51089, "trades": 16303, "taker_buy_base": 6691889.0, "taker_buy_quote": 499467.45808 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0721, "high": 0.0728, "low": 0.069, "close": 0.0699, "volume": 6554323.3, "close_time": 1774655999999, "quote_volume": 460374.71035, "trades": 5797, "taker_buy_base": 3562232.4, "taker_buy_quote": 249915.57661 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0698, "high": 0.0719, "low": 0.0682, "close": 0.0696, "volume": 5362649.8, "close_time": 1774742399999, "quote_volume": 374143.6288, "trades": 5750, "taker_buy_base": 2837260.0, "taker_buy_quote": 198096.9647 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0651, "close": 0.066, "volume": 4633294.2, "close_time": 1774828799999, "quote_volume": 312715.92015, "trades": 3489, "taker_buy_base": 2191614.0, "taker_buy_quote": 147864.27349 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.066, "high": 0.0694, "low": 0.0659, "close": 0.0681, "volume": 5017272.8, "close_time": 1774915199999, "quote_volume": 341545.11064, "trades": 4508, "taker_buy_base": 2360267.6, "taker_buy_quote": 160658.13671 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0681, "high": 0.0719, "low": 0.0674, "close": 0.0711, "volume": 11790848.4, "close_time": 1775001599999, "quote_volume": 822587.53038, "trades": 7909, "taker_buy_base": 6097021.8, "taker_buy_quote": 425418.49251 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0693, "close": 0.07, "volume": 3914246.3, "close_time": 1775087999999, "quote_volume": 275359.28577, "trades": 3790, "taker_buy_base": 1755426.6, "taker_buy_quote": 123658.03788 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0699, "high": 0.0714, "low": 0.0674, "close": 0.0679, "volume": 6351128.1, "close_time": 1775174399999, "quote_volume": 437467.58067, "trades": 5879, "taker_buy_base": 3206243.7, "taker_buy_quote": 220918.33011 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0679, "high": 0.0694, "low": 0.0667, "close": 0.0679, "volume": 5441154.6, "close_time": 1775260799999, "quote_volume": 370372.60969, "trades": 3190, "taker_buy_base": 2665536.1, "taker_buy_quote": 181586.41605 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0678, "high": 0.0712, "low": 0.0675, "close": 0.0688, "volume": 6607541.2, "close_time": 1775347199999, "quote_volume": 458535.51571, "trades": 6758, "taker_buy_base": 3256179.0, "taker_buy_quote": 226253.22099 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0667, "close": 0.0687, "volume": 7849651.3, "close_time": 1775433599999, "quote_volume": 533986.46153, "trades": 4901, "taker_buy_base": 4028990.2, "taker_buy_quote": 274157.78478 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0687, "high": 0.0913, "low": 0.0685, "close": 0.0711, "volume": 50862182.6, "close_time": 1775519999999, "quote_volume": 3908431.38491, "trades": 42470, "taker_buy_base": 24712001.5, "taker_buy_quote": 1899692.25835 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0712, "high": 0.0731, "low": 0.069, "close": 0.0729, "volume": 10049244.1, "close_time": 1775606399999, "quote_volume": 707782.36948, "trades": 7205, "taker_buy_base": 4280905.8, "taker_buy_quote": 301575.67348 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0729, "high": 0.0736, "low": 0.0706, "close": 0.0707, "volume": 5025785.0, "close_time": 1775692799999, "quote_volume": 363290.4696, "trades": 4415, "taker_buy_base": 2353075.2, "taker_buy_quote": 170157.82039 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0707, "high": 0.0733, "low": 0.0703, "close": 0.071, "volume": 9243808.0, "close_time": 1775779199999, "quote_volume": 662597.6037, "trades": 7884, "taker_buy_base": 5175501.3, "taker_buy_quote": 371253.69157 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0698, "close": 0.0702, "volume": 1214408.1, "close_time": 1775865599999, "quote_volume": 85709.79642, "trades": 915, "taker_buy_base": 585151.0, "taker_buy_quote": 41333.04676 } ] } }, "last_update": "2026-04-10T08:57:33.935850" }